RDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	56.94	57.16	56.59	57.11	-	0.07%	9,407
May 20, 2026	56.69	57.11	56.50	57.07	57.07	0.40%	19,676
May 19, 2026	56.54	56.88	56.22	56.84	56.84	0.53%	20,348
May 18, 2026	56.26	56.67	56.26	56.54	56.54	1.09%	27,501
May 15, 2026	56.40	56.42	55.73	55.93	55.93	-0.94%	28,431
May 14, 2026	56.34	56.75	56.34	56.46	56.46	0.59%	18,002
May 13, 2026	56.09	56.26	55.83	56.13	56.13	-0.02%	19,437
May 12, 2026	56.20	56.27	55.72	56.14	56.14	0.42%	17,602
May 11, 2026	56.76	56.76	55.82	55.90	55.90	-1.09%	35,841
May 8, 2026	56.50	56.63	56.18	56.52	56.52	0.32%	1,182,154
May 7, 2026	56.64	56.64	56.03	56.34	56.34	-0.81%	43,963
May 6, 2026	56.83	57.02	56.68	56.80	56.80	-0.04%	31,190
May 5, 2026	56.49	57.00	56.33	56.82	56.82	0.78%	46,634
May 4, 2026	56.65	56.74	56.21	56.38	56.38	-0.79%	35,592
May 1, 2026	57.13	57.13	56.80	56.83	56.83	-0.58%	31,004
Apr 30, 2026	55.85	57.16	55.81	57.16	57.16	1.55%	42,407
Apr 29, 2026	56.11	56.41	56.05	56.29	56.29	0.39%	34,201
Apr 28, 2026	56.15	56.43	55.94	56.07	56.07	0.44%	31,679
Apr 27, 2026	55.69	56.00	55.69	55.82	55.82	0.47%	29,202
Apr 24, 2026	55.91	55.91	55.46	55.56	55.56	-0.66%	34,087
Apr 23, 2026	55.72	55.97	55.54	55.93	55.93	0.57%	31,277
Apr 22, 2026	56.21	56.21	55.55	55.61	55.61	-0.69%	42,714
Apr 21, 2026	55.63	56.23	55.63	56.00	56.00	0.61%	28,127
Apr 20, 2026	55.39	55.84	55.37	55.66	55.66	0.31%	26,602
Apr 17, 2026	54.89	55.49	54.83	55.49	55.49	0.09%	22,261
Apr 16, 2026	54.90	55.47	54.90	55.44	55.44	1.04%	39,758
Apr 15, 2026	54.66	55.07	54.39	54.87	54.87	0.18%	32,498
Apr 14, 2026	54.80	54.88	54.32	54.77	54.77	-0.24%	28,093
Apr 13, 2026	54.85	54.90	54.48	54.90	54.90	0.27%	50,196
Apr 10, 2026	55.22	55.22	54.68	54.75	54.75	-0.67%	44,507
Apr 9, 2026	54.95	55.49	54.95	55.12	55.12	-0.13%	31,638
Apr 8, 2026	54.83	55.20	54.75	55.19	55.19	-0.04%	58,284
Apr 7, 2026	55.41	55.60	55.10	55.21	55.21	-0.58%	83,564
Apr 6, 2026	55.16	55.53	55.01	55.53	55.53	0.36%	45,096
Apr 2, 2026	55.51	55.51	55.07	55.33	55.33	0.14%	29,507
Apr 1, 2026	55.39	55.61	55.00	55.25	55.25	-0.74%	51,619
Mar 31, 2026	55.69	55.95	55.08	55.66	55.66	0.49%	171,683
Mar 30, 2026	56.01	56.01	55.17	55.39	55.39	-0.34%	33,951
Mar 27, 2026	55.61	56.01	55.36	55.58	55.58	-0.14%	119,515
Mar 26, 2026	55.28	55.94	55.28	55.66	55.66	0.51%	80,950
Mar 25, 2026	55.25	55.49	55.20	55.38	55.38	0.27%	14,775
Mar 24, 2026	54.46	55.57	54.46	55.23	55.23	1.38%	42,215
Mar 23, 2026	54.42	54.89	54.22	54.48	54.48	-0.49%	24,783
Mar 20, 2026	55.09	55.17	54.60	54.75	54.19	-0.51%	17,310
Mar 19, 2026	54.82	55.50	54.82	55.03	54.47	0.04%	25,079
Mar 18, 2026	55.14	55.31	54.99	55.01	54.45	-0.31%	28,980
Mar 17, 2026	55.17	55.51	55.17	55.18	54.62	0.75%	25,661
Mar 16, 2026	54.88	55.05	54.73	54.77	54.21	0.33%	26,882
Mar 13, 2026	54.84	54.98	54.54	54.59	54.04	-0.05%	24,612
Mar 12, 2026	54.74	55.23	54.62	54.62	54.07	-0.71%	27,373