RSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	27.99	28.16	27.91	28.00	28.00	0.43%	6,493
Sep 21, 2026	27.73	28.00	27.73	27.88	27.88	0.95%	3,915
Sep 18, 2026	27.54	27.62	27.51	27.62	27.62	-0.09%	1,941
Sep 17, 2026	27.76	27.76	27.63	27.64	27.64	0.28%	5,038
Sep 16, 2026	27.75	27.82	27.57	27.57	27.57	0.10%	1,011
Sep 15, 2026	27.64	27.68	27.54	27.54	27.54	-1.08%	3,466
Sep 14, 2026	27.97	28.02	27.84	27.84	27.84	-1.16%	20,827
Sep 11, 2026	28.22	28.24	28.15	28.17	28.17	0.89%	49,097
Sep 10, 2026	27.94	28.02	27.92	27.92	27.92	-0.85%	3,278
Sep 9, 2026	28.26	28.26	28.16	28.16	28.16	-1.07%	4,914
Sep 8, 2026	28.51	28.51	28.46	28.46	28.46	-0.49%	1,488
Sep 4, 2026	28.62	28.62	28.55	28.60	28.60	0.01%	9,410
Sep 3, 2026	28.51	28.60	28.51	28.60	28.60	1.35%	851
Sep 2, 2026	28.36	28.36	28.22	28.22	28.22	0.36%	524
Sep 1, 2026	28.21	28.28	28.12	28.12	28.12	-1.25%	2,070
Aug 31, 2026	28.49	28.49	28.42	28.47	28.47	-0.47%	1,635
Aug 28, 2026	28.88	28.88	28.60	28.61	28.61	-0.93%	8,254
Aug 27, 2026	28.89	28.92	28.86	28.88	28.88	-0.29%	1,091
Aug 26, 2026	29.05	29.05	28.90	28.96	28.96	0.18%	1,733
Aug 25, 2026	28.83	28.91	28.80	28.91	28.91	-	5,711
Aug 24, 2026	28.91	28.91	28.79	28.91	28.91	-0.49%	2,812
Aug 21, 2026	28.89	29.11	28.76	29.05	29.05	0.92%	12,012
Aug 20, 2026	28.83	28.84	28.75	28.78	28.78	-0.78%	2,138
Aug 19, 2026	29.18	29.19	29.01	29.01	29.01	-0.06%	1,971
Aug 18, 2026	29.24	29.28	29.03	29.03	29.03	-1.88%	3,116
Aug 17, 2026	29.56	29.63	29.53	29.58	29.58	0.12%	1,841
Aug 14, 2026	29.58	29.58	29.50	29.55	29.55	0.09%	1,072
Aug 13, 2026	29.52	29.58	29.47	29.52	29.52	0.56%	2,258
Aug 12, 2026	29.23	29.42	29.23	29.36	29.36	0.78%	1,542
Aug 11, 2026	29.25	29.37	29.13	29.13	29.13	0.36%	18,375
Aug 10, 2026	29.19	29.19	29.03	29.03	29.03	-0.73%	2,436
Aug 7, 2026	29.17	29.25	29.17	29.24	29.24	1.00%	1,487
Aug 6, 2026	29.04	29.04	28.94	28.95	28.95	-0.99%	1,961
Aug 5, 2026	29.30	29.31	29.16	29.24	29.24	0.33%	19,868
Aug 4, 2026	28.92	29.17	28.83	29.15	29.15	1.59%	2,571
Aug 3, 2026	28.56	28.70	28.54	28.69	28.69	2.03%	8,358
Jul 31, 2026	28.15	28.32	28.01	28.12	28.12	0.25%	46,593
Jul 30, 2026	27.87	28.09	27.84	28.05	28.05	1.48%	2,654
Jul 29, 2026	27.80	28.00	27.60	27.64	27.64	-1.90%	58,417
Jul 28, 2026	28.05	28.17	27.91	28.17	28.17	0.64%	1,731
Jul 27, 2026	27.84	28.00	27.78	28.00	28.00	1.11%	1,341
Jul 24, 2026	27.67	27.84	27.67	27.69	27.69	0.10%	16,243
Jul 23, 2026	27.78	27.78	27.60	27.66	27.66	-0.82%	2,785
Jul 22, 2026	27.88	27.94	27.87	27.89	27.89	-0.57%	1,157
Jul 21, 2026	27.81	28.11	27.81	28.05	28.05	1.15%	5,542
Jul 20, 2026	28.00	28.01	27.69	27.73	27.73	-0.82%	13,531
Jul 17, 2026	28.05	28.09	27.95	27.96	27.96	-1.13%	5,437
Jul 16, 2026	28.28	28.28	28.20	28.28	28.28	0.60%	1,114
Jul 15, 2026	28.12	28.21	28.03	28.11	28.11	0.52%	2,529
Jul 14, 2026	28.16	28.17	27.97	27.97	27.97	0.21%	33,931