RDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.40	50.43	49.97	50.02	50.02	-0.91%	26,331
Feb 20, 2025	50.27	50.51	50.15	50.48	50.48	-0.08%	23,029
Feb 19, 2025	50.16	50.52	50.09	50.52	50.52	0.41%	58,392
Feb 18, 2025	49.83	50.38	49.83	50.32	50.32	0.69%	107,790
Feb 14, 2025	50.01	50.36	49.92	49.97	49.97	0.26%	21,203
Feb 13, 2025	49.39	49.90	49.33	49.84	49.84	1.16%	35,305
Feb 12, 2025	49.00	49.43	49.00	49.27	49.27	-0.12%	29,924
Feb 11, 2025	49.00	49.34	48.97	49.33	49.33	0.49%	30,783
Feb 10, 2025	49.11	49.12	48.91	49.09	49.09	0.17%	19,884
Feb 7, 2025	49.36	49.36	48.94	49.01	49.01	-0.49%	100,846
Feb 6, 2025	49.61	49.61	49.07	49.25	49.25	-0.20%	34,350
Feb 5, 2025	49.51	49.51	49.24	49.35	49.35	-0.01%	42,387
Feb 4, 2025	49.01	49.47	49.01	49.35	49.35	0.57%	139,189
Feb 3, 2025	48.77	49.26	48.42	49.07	49.07	-0.91%	19,509
Jan 31, 2025	49.73	49.98	49.45	49.52	49.52	-0.76%	34,178
Jan 30, 2025	49.68	50.09	49.62	49.90	49.90	0.89%	30,340
Jan 29, 2025	49.56	49.91	49.44	49.46	49.46	-0.24%	40,703
Jan 28, 2025	49.97	50.08	49.47	49.58	49.58	-0.95%	35,155
Jan 27, 2025	49.61	50.06	49.61	50.06	50.06	1.18%	46,077
Jan 24, 2025	49.20	49.64	49.20	49.47	49.47	0.50%	124,986
Jan 23, 2025	48.98	49.29	48.97	49.23	49.23	0.56%	75,424
Jan 22, 2025	49.47	49.47	48.95	48.95	48.95	-1.49%	69,159
Jan 21, 2025	49.34	49.85	49.34	49.69	49.69	1.33%	113,166
Jan 17, 2025	48.79	49.14	48.79	49.04	49.04	0.53%	113,209
Jan 16, 2025	48.21	48.82	48.19	48.78	48.78	0.37%	31,827
Jan 15, 2025	48.81	48.98	48.44	48.60	48.60	0.91%	73,899
Jan 14, 2025	47.90	48.24	47.90	48.16	48.16	0.92%	23,036
Jan 13, 2025	47.24	47.73	47.24	47.73	47.73	0.96%	45,237
Jan 10, 2025	47.93	48.01	47.27	47.27	47.27	-2.13%	53,339
Jan 8, 2025	48.10	48.30	47.68	48.30	48.30	0.17%	26,012
Jan 7, 2025	48.33	48.59	48.10	48.22	48.22	0.12%	20,620
Jan 6, 2025	48.62	48.75	48.15	48.16	48.16	-0.68%	25,765
Jan 3, 2025	48.47	48.58	48.20	48.49	48.49	0.45%	17,534
Jan 2, 2025	48.58	48.66	48.10	48.27	48.27	0.04%	34,122
Dec 31, 2024	48.24	48.40	48.09	48.25	48.25	0.22%	50,421
Dec 30, 2024	48.32	48.32	47.84	48.14	48.14	-0.80%	20,886
Dec 27, 2024	48.60	48.90	48.39	48.53	48.53	-0.61%	44,282
Dec 26, 2024	48.53	48.84	48.52	48.83	48.83	0.33%	32,481
Dec 24, 2024	48.35	48.69	48.32	48.67	48.67	0.60%	15,144
Dec 23, 2024	48.14	48.38	47.91	48.38	48.38	-0.84%	23,124
Dec 20, 2024	48.04	48.93	48.04	48.79	48.28	1.40%	28,963
Dec 19, 2024	48.45	48.68	48.12	48.12	47.61	-0.44%	31,068
Dec 18, 2024	49.67	49.79	48.33	48.33	47.82	-2.74%	53,850
Dec 17, 2024	49.66	49.87	49.54	49.69	49.17	-0.50%	20,353
Dec 16, 2024	50.29	50.29	49.89	49.94	49.41	-0.60%	34,215
Dec 13, 2024	50.41	50.41	50.08	50.24	49.71	-0.26%	30,414
Dec 12, 2024	50.48	50.62	50.37	50.37	49.84	-0.11%	80,719
Dec 11, 2024	51.00	51.00	50.43	50.43	49.89	-0.72%	130,075
Dec 10, 2024	51.11	51.11	50.59	50.79	50.25	-0.53%	26,289
Dec 9, 2024	51.53	51.56	51.04	51.06	50.52	-0.41%	112,174
Dec 6, 2024	51.75	51.75	51.21	51.27	50.73	-0.66%	22,323
Dec 5, 2024	51.65	51.84	51.61	51.61	51.07	-0.06%	61,123
Dec 4, 2024	51.82	51.82	51.46	51.64	51.09	-0.39%	32,936
Dec 3, 2024	52.34	52.34	51.84	51.84	51.29	-0.88%	34,662
Dec 2, 2024	52.74	52.74	52.13	52.30	51.75	-0.93%	22,307
Nov 29, 2024	52.75	52.97	52.73	52.79	52.23	0.25%	5,699
Nov 27, 2024	52.79	52.93	52.64	52.66	52.10	0.11%	17,987
Nov 26, 2024	52.59	52.65	52.28	52.60	52.05	-0.25%	29,960
Nov 25, 2024	52.68	53.02	52.64	52.73	52.17	0.96%	25,912
Nov 22, 2024	51.80	52.31	51.80	52.23	51.68	0.96%	27,930
Nov 21, 2024	51.25	51.78	51.20	51.73	51.19	1.22%	27,336
Nov 20, 2024	51.02	51.15	50.89	51.11	50.57	0.31%	21,061
Nov 19, 2024	50.88	51.08	50.60	50.95	50.41	-0.57%	22,505
Nov 18, 2024	51.06	51.31	50.97	51.24	50.70	0.39%	32,359
Nov 15, 2024	50.94	51.06	50.70	51.04	50.50	0.16%	32,822
Nov 14, 2024	51.01	51.19	50.96	50.96	50.42	-0.02%	20,298
Nov 13, 2024	51.14	51.19	50.83	50.97	50.43	-	22,455
Nov 12, 2024	51.24	51.36	50.80	50.97	50.43	-0.74%	32,666
Nov 11, 2024	51.26	51.60	51.26	51.35	50.81	1.24%	19,851
Nov 8, 2024	50.73	50.83	50.49	50.72	50.19	0.20%	26,904
Nov 7, 2024	50.96	50.97	50.62	50.62	50.09	-0.69%	15,563
Nov 6, 2024	51.00	51.07	50.75	50.97	50.43	2.04%	16,638
Nov 5, 2024	49.45	49.95	49.45	49.95	49.42	1.03%	17,848
Nov 4, 2024	49.44	49.71	49.30	49.44	48.92	0.22%	40,662
Nov 1, 2024	49.93	49.97	49.28	49.33	48.81	-1.12%	23,947
Oct 31, 2024	49.86	50.25	49.86	49.89	49.37	0.06%	21,341
Oct 30, 2024	49.60	50.00	49.60	49.86	49.34	0.23%	18,227
Oct 29, 2024	49.91	49.97	49.70	49.75	49.22	-1.07%	20,089
Oct 28, 2024	49.91	50.34	49.91	50.28	49.75	1.20%	18,287
Oct 25, 2024	50.49	50.49	49.69	49.69	49.17	-1.33%	28,558
Oct 24, 2024	50.48	50.48	50.19	50.36	49.83	0.02%	17,557
Oct 23, 2024	50.12	50.35	50.10	50.35	49.82	0.08%	15,897
Oct 22, 2024	49.97	50.36	49.90	50.31	49.78	0.64%	17,890
Oct 21, 2024	50.81	50.87	49.98	49.99	49.46	-1.61%	22,505
Oct 18, 2024	50.74	50.87	50.52	50.81	50.27	0.14%	31,436
Oct 17, 2024	50.88	50.88	50.66	50.74	50.20	-0.18%	28,050
Oct 16, 2024	50.50	50.90	50.50	50.83	50.29	1.03%	45,242
Oct 15, 2024	50.00	50.79	50.00	50.31	49.78	0.76%	29,411
Oct 14, 2024	49.52	49.95	49.39	49.93	49.40	0.75%	31,537
Oct 11, 2024	49.22	49.65	49.22	49.56	49.04	0.98%	16,552
Oct 10, 2024	49.07	49.25	48.95	49.08	48.56	-0.04%	28,324
Oct 9, 2024	48.77	49.27	48.77	49.10	48.58	0.61%	36,814
Oct 8, 2024	49.01	49.01	48.75	48.80	48.29	-0.31%	102,321
Oct 7, 2024	49.30	49.34	48.77	48.95	48.43	-0.99%	31,692
Oct 4, 2024	49.24	49.44	49.10	49.44	48.92	0.96%	23,950
Oct 3, 2024	49.09	49.09	48.79	48.97	48.45	-0.57%	26,057
Oct 2, 2024	49.29	49.56	49.20	49.25	48.73	-0.63%	46,752
Oct 1, 2024	49.86	49.86	49.32	49.56	49.04	-0.76%	51,272
Sep 30, 2024	49.72	49.94	49.52	49.94	49.41	0.44%	23,469
Sep 27, 2024	49.74	50.06	49.64	49.72	49.20	0.59%	58,350