RDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	58.88	59.44	58.85	59.24	58.70	1.05%	51,960
Jun 10, 2026	58.46	59.11	58.35	58.63	58.09	0.41%	33,190
Jun 9, 2026	58.20	58.54	57.99	58.39	57.86	0.66%	33,867
Jun 8, 2026	58.15	58.33	57.96	58.01	57.48	-0.31%	33,224
Jun 5, 2026	58.20	58.42	58.02	58.19	57.66	-0.14%	26,355
Jun 4, 2026	58.10	58.51	58.09	58.27	57.74	1.04%	46,651
Jun 3, 2026	58.17	58.20	57.66	57.67	57.14	-1.30%	24,103
Jun 2, 2026	58.30	58.60	58.25	58.43	57.90	0.14%	22,741
Jun 1, 2026	58.58	58.69	58.35	58.35	57.82	-0.49%	35,614
May 29, 2026	58.60	58.90	58.54	58.64	58.11	0.22%	25,474
May 28, 2026	58.29	58.61	58.29	58.51	57.98	0.36%	27,268
May 27, 2026	58.18	58.69	58.18	58.30	57.77	0.15%	26,836
May 26, 2026	58.55	58.63	58.16	58.22	57.69	-0.55%	46,660
May 22, 2026	57.81	58.60	57.81	58.54	58.01	1.70%	21,165
May 21, 2026	56.94	57.63	56.59	57.56	57.04	0.86%	29,064
May 20, 2026	56.69	57.11	56.50	57.07	56.55	0.40%	19,676