RDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.90	54.39	53.66	54.39	54.39	0.82%	18,951
Jan 29, 2026	53.94	54.26	53.92	53.95	53.95	0.82%	23,198
Jan 28, 2026	53.71	53.74	53.25	53.51	53.51	-0.22%	23,015
Jan 27, 2026	53.65	53.72	53.38	53.63	53.63	-0.33%	36,451
Jan 26, 2026	54.05	54.09	53.62	53.81	53.81	-0.23%	26,583
Jan 23, 2026	54.16	54.37	53.83	53.93	53.93	-0.35%	686,306
Jan 22, 2026	54.00	54.52	53.93	54.12	54.12	0.32%	36,078
Jan 21, 2026	53.40	54.05	53.40	53.95	53.95	1.57%	92,513
Jan 20, 2026	53.18	53.49	52.90	53.12	53.12	-0.88%	48,484
Jan 16, 2026	53.75	53.75	53.49	53.59	53.59	-0.60%	28,027
Jan 15, 2026	53.81	54.03	53.63	53.91	53.91	0.04%	61,316
Jan 14, 2026	53.55	54.16	53.55	53.89	53.89	0.48%	18,846
Jan 13, 2026	53.65	53.93	53.46	53.63	53.63	0.39%	29,907
Jan 12, 2026	53.88	53.88	53.25	53.42	53.42	-0.87%	73,594
Jan 9, 2026	54.11	54.16	53.67	53.89	53.89	-0.02%	26,642
Jan 8, 2026	52.48	54.25	52.48	53.90	53.90	2.75%	25,169
Jan 7, 2026	53.42	53.42	52.40	52.46	52.46	-1.25%	20,999
Jan 6, 2026	53.13	53.33	53.09	53.12	53.12	-0.09%	72,161
Jan 5, 2026	53.13	53.42	52.87	53.17	53.17	0.89%	50,455
Jan 2, 2026	52.15	52.91	51.82	52.70	52.70	1.27%	158,522
Dec 31, 2025	52.20	52.25	52.04	52.04	52.04	-0.41%	12,141
Dec 30, 2025	52.33	52.33	52.18	52.25	52.25	-0.05%	19,479
Dec 29, 2025	52.39	52.43	52.25	52.28	52.28	-0.31%	21,549
Dec 26, 2025	52.30	52.49	52.21	52.44	52.44	0.13%	45,977
Dec 24, 2025	52.14	52.42	52.04	52.37	52.37	0.46%	40,139
Dec 23, 2025	52.29	52.39	52.04	52.13	52.13	-0.33%	23,643
Dec 22, 2025	52.38	52.52	52.14	52.30	52.30	-1.04%	29,098
Dec 19, 2025	52.87	52.99	52.76	52.85	52.32	-0.07%	27,377
Dec 18, 2025	53.18	53.28	52.84	52.89	52.36	-0.46%	73,864
Dec 17, 2025	52.86	53.19	52.80	53.13	52.60	0.78%	23,039
Dec 16, 2025	53.38	53.46	52.55	52.72	52.19	-1.53%	29,586
Dec 15, 2025	53.84	53.84	53.34	53.54	53.00	-0.19%	32,021
Dec 12, 2025	54.00	54.00	53.52	53.64	53.10	-0.22%	43,449
Dec 11, 2025	53.37	53.95	53.37	53.76	53.22	0.47%	34,284
Dec 10, 2025	52.77	53.56	52.70	53.51	52.97	1.36%	44,661
Dec 9, 2025	52.59	53.11	52.59	52.79	52.26	0.34%	18,680
Dec 8, 2025	53.00	53.00	52.54	52.61	52.08	-1.03%	24,350
Dec 5, 2025	53.12	53.48	53.12	53.16	52.63	0.14%	17,817
Dec 4, 2025	53.08	53.13	52.87	53.09	52.55	0.15%	18,024
Dec 3, 2025	52.84	53.25	52.84	53.01	52.47	0.37%	25,024
Dec 2, 2025	53.35	53.35	52.67	52.81	52.28	-0.86%	40,242
Dec 1, 2025	53.08	53.55	53.08	53.27	52.74	-0.06%	25,288
Nov 28, 2025	53.14	53.43	53.03	53.30	52.77	0.47%	20,410
Nov 26, 2025	52.70	53.40	52.70	53.05	52.52	0.68%	50,055
Nov 25, 2025	52.18	52.85	52.18	52.69	52.16	1.15%	23,545
Nov 24, 2025	52.16	52.17	51.66	52.09	51.57	-0.15%	34,631
Nov 21, 2025	51.11	52.51	51.11	52.17	51.65	2.47%	51,596
Nov 20, 2025	51.75	52.17	50.91	50.91	50.40	-1.03%	31,866
Nov 19, 2025	51.66	51.76	51.29	51.44	50.92	-1.10%	38,990
Nov 18, 2025	51.49	52.23	51.48	52.01	51.49	0.74%	36,173