RSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	28.18	28.18	27.90	27.91	27.91	-1.05%	4,864
Jul 10, 2026	28.13	28.27	28.13	28.20	28.20	0.19%	2,346
Jul 9, 2026	28.25	28.34	28.15	28.15	28.15	1.23%	2,662
Jul 8, 2026	27.90	27.90	27.77	27.81	27.81	-1.33%	2,509
Jul 7, 2026	28.15	28.23	28.13	28.18	28.18	-1.03%	1,297
Jul 6, 2026	28.57	28.57	28.48	28.48	28.48	0.28%	377
Jul 2, 2026	28.82	28.82	28.20	28.40	28.40	-0.89%	13,730
Jul 1, 2026	28.91	28.97	28.65	28.65	28.65	-0.93%	5,998
Jun 30, 2026	28.58	28.96	28.58	28.92	28.92	1.50%	9,471
Jun 29, 2026	28.77	28.77	28.35	28.49	28.49	-0.84%	3,137
Jun 26, 2026	28.92	28.92	28.73	28.73	28.73	-0.51%	1,067
Jun 25, 2026	29.23	29.23	28.77	28.88	28.88	0.80%	3,940
Jun 24, 2026	28.80	29.03	28.65	28.65	28.65	0.28%	4,569
Jun 23, 2026	28.74	28.81	28.57	28.57	28.57	-1.11%	2,451
Jun 22, 2026	28.86	28.90	28.70	28.89	28.89	0.12%	6,515
Jun 18, 2026	28.72	28.86	28.61	28.86	28.86	1.30%	1,865
Jun 17, 2026	28.78	28.78	28.48	28.49	28.49	-0.76%	99,749
Jun 16, 2026	29.13	29.13	28.70	28.70	28.70	-0.43%	748
Jun 15, 2026	29.01	29.13	28.83	28.83	28.83	0.81%	4,783
Jun 12, 2026	28.69	28.73	28.59	28.59	28.59	0.86%	40,521
Jun 11, 2026	28.04	28.35	27.91	28.35	28.35	2.30%	9,725
Jun 10, 2026	28.31	28.31	27.67	27.71	27.71	-1.40%	6,494
Jun 9, 2026	28.39	28.47	27.61	28.11	28.11	0.84%	21,371
Jun 8, 2026	28.02	28.17	27.87	27.87	27.87	0.25%	5,291
Jun 5, 2026	27.93	28.02	27.70	27.80	27.80	-1.35%	799
Jun 4, 2026	27.85	28.28	27.85	28.18	28.18	0.68%	3,124