RDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	63.94	64.32	63.93	64.04	-	0.33%	19,563
Aug 21, 2026	63.59	63.95	63.59	63.83	63.83	0.65%	40,248
Aug 20, 2026	63.75	63.84	63.39	63.42	63.42	-0.91%	31,654
Aug 19, 2026	63.67	64.42	63.67	64.00	64.00	1.01%	44,677
Aug 18, 2026	63.46	63.73	63.35	63.36	63.36	0.56%	38,393
Aug 17, 2026	63.45	63.47	62.99	63.01	63.01	-1.09%	46,333
Aug 14, 2026	63.41	63.73	63.37	63.70	63.70	0.50%	46,640
Aug 13, 2026	62.89	63.41	62.89	63.38	63.38	1.02%	50,337
Aug 12, 2026	62.62	62.79	62.44	62.74	62.74	0.14%	36,951
Aug 11, 2026	62.37	62.73	62.37	62.65	62.65	0.24%	33,683
Aug 10, 2026	62.40	62.53	62.06	62.50	62.50	-0.22%	70,839
Aug 7, 2026	62.15	62.76	61.94	62.64	62.64	0.45%	51,378
Aug 6, 2026	63.09	63.09	62.26	62.36	62.36	-0.53%	44,450
Aug 5, 2026	63.28	63.28	62.42	62.69	62.69	-0.95%	47,585
Aug 4, 2026	62.68	63.32	62.22	63.29	63.29	0.51%	60,320
Aug 3, 2026	63.07	63.50	62.81	62.97	62.97	0.51%	62,391
Jul 31, 2026	62.76	62.76	62.19	62.65	62.65	-0.32%	54,682
Jul 30, 2026	62.97	62.97	62.19	62.85	62.85	-1.05%	70,625
Jul 29, 2026	63.79	64.07	63.42	63.52	63.52	-0.09%	89,092
Jul 28, 2026	63.16	63.89	63.16	63.58	63.58	1.53%	71,942
Jul 27, 2026	62.12	62.71	62.12	62.62	62.62	0.84%	64,954
Jul 24, 2026	61.21	62.13	61.21	62.10	62.10	1.67%	35,281
Jul 23, 2026	61.63	61.63	60.94	61.08	61.08	-1.17%	40,570
Jul 22, 2026	61.82	62.12	61.68	61.80	61.80	0.67%	36,256
Jul 21, 2026	61.09	61.42	60.93	61.39	61.39	0.39%	33,508
Jul 20, 2026	61.56	61.56	61.12	61.15	61.15	-0.54%	36,406
Jul 17, 2026	61.82	62.52	61.40	61.48	61.48	-0.23%	49,852
Jul 16, 2026	60.47	61.63	60.47	61.62	61.62	2.12%	89,557
Jul 15, 2026	59.91	60.56	59.91	60.34	60.34	0.72%	41,765
Jul 14, 2026	60.17	60.28	59.75	59.91	59.91	-0.47%	30,603
Jul 13, 2026	60.06	60.40	60.04	60.19	60.19	0.89%	40,789
Jul 10, 2026	59.40	59.75	59.40	59.66	59.66	0.93%	25,508
Jul 9, 2026	58.96	59.39	58.91	59.11	59.11	0.22%	42,813
Jul 8, 2026	59.35	59.35	58.91	58.98	58.98	-0.47%	26,880
Jul 7, 2026	59.20	59.68	59.20	59.26	59.26	0.85%	26,411
Jul 6, 2026	58.79	58.84	58.50	58.76	58.76	-0.02%	30,969
Jul 2, 2026	58.66	58.81	58.34	58.77	58.77	0.77%	33,182
Jul 1, 2026	58.06	58.59	58.06	58.32	58.32	0.55%	29,853
Jun 30, 2026	58.95	58.95	58.00	58.00	58.00	-1.78%	51,345
Jun 29, 2026	59.59	59.59	58.88	59.05	59.05	-0.54%	49,693
Jun 26, 2026	58.90	59.39	58.90	59.37	59.37	0.78%	56,511
Jun 25, 2026	58.39	59.22	58.39	58.91	58.91	0.96%	84,567
Jun 24, 2026	58.05	58.38	57.96	58.35	58.35	0.46%	53,261
Jun 23, 2026	57.47	58.14	57.35	58.08	58.08	1.18%	32,736
Jun 22, 2026	57.21	57.74	57.21	57.40	57.40	0.50%	22,917
Jun 18, 2026	57.87	57.92	57.60	57.64	57.11	-0.14%	1,131,321
Jun 17, 2026	58.83	58.83	57.59	57.72	57.19	-2.20%	60,518
Jun 16, 2026	59.20	59.33	58.88	59.02	58.48	-0.14%	25,161
Jun 15, 2026	59.94	60.03	59.10	59.10	58.56	-1.73%	31,957
Jun 12, 2026	59.42	60.14	59.42	60.14	59.59	1.52%	18,362