RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.00	31.12	30.91	31.04	31.04	-0.51%	80,087
May 29, 2026	31.22	31.28	31.06	31.20	31.20	-0.06%	124,758
May 28, 2026	30.79	31.29	30.79	31.22	31.22	1.50%	71,501
May 27, 2026	30.78	31.11	30.71	30.76	30.76	-	69,673
May 26, 2026	30.98	30.98	30.76	30.76	30.76	-1.00%	121,604
May 22, 2026	30.91	31.13	30.86	31.07	31.07	0.88%	42,340
May 21, 2026	30.59	30.85	30.38	30.80	30.80	0.06%	67,086
May 20, 2026	30.66	30.79	30.33	30.78	30.78	0.69%	52,359
May 19, 2026	30.37	30.79	30.20	30.57	30.57	0.39%	27,474
May 18, 2026	30.10	30.54	30.09	30.45	30.45	0.83%	110,717
May 15, 2026	30.42	30.49	30.16	30.20	30.20	-0.87%	80,722
May 14, 2026	30.49	30.68	30.39	30.47	30.47	-0.02%	1,972,518
May 13, 2026	30.56	30.64	30.43	30.47	30.47	-0.65%	67,937
May 12, 2026	30.23	30.81	30.23	30.67	30.67	1.69%	56,638
May 11, 2026	30.63	30.69	30.12	30.16	30.16	-1.41%	118,822
May 8, 2026	30.65	30.65	30.32	30.59	30.59	-0.13%	89,176
May 7, 2026	30.60	30.79	30.52	30.63	30.63	0.10%	63,696
May 6, 2026	30.55	30.80	30.44	30.60	30.60	0.59%	97,922
May 5, 2026	30.23	30.48	30.12	30.42	30.42	0.80%	143,341
May 4, 2026	30.07	30.34	30.07	30.18	30.18	-0.30%	56,053
May 1, 2026	30.53	30.53	30.21	30.27	30.27	-0.56%	153,556
Apr 30, 2026	30.10	30.46	30.04	30.44	30.44	1.26%	77,844
Apr 29, 2026	30.10	30.24	29.94	30.06	30.06	-0.96%	33,471
Apr 28, 2026	30.68	30.68	30.30	30.35	30.35	-0.72%	130,542
Apr 27, 2026	30.48	30.83	30.48	30.57	30.57	0.12%	60,197
Apr 24, 2026	30.66	30.66	30.37	30.54	30.54	-0.76%	36,672
Apr 23, 2026	31.02	31.02	30.58	30.77	30.77	-1.00%	323,807
Apr 22, 2026	31.22	31.30	30.96	31.08	31.08	0.23%	42,959
Apr 21, 2026	31.47	31.59	31.01	31.01	31.01	-0.83%	97,279
Apr 20, 2026	31.21	31.45	31.19	31.27	31.27	-0.22%	57,243
Apr 17, 2026	30.91	31.45	30.91	31.34	31.34	1.69%	28,715
Apr 16, 2026	30.88	31.00	30.77	30.82	30.82	-0.42%	73,156
Apr 15, 2026	31.14	31.25	30.91	30.95	30.95	-0.55%	39,914
Apr 14, 2026	30.87	31.30	30.87	31.12	31.12	0.74%	40,713
Apr 13, 2026	30.40	30.89	30.40	30.89	30.89	1.11%	33,205
Apr 10, 2026	30.99	30.99	30.54	30.55	30.55	-1.16%	56,253
Apr 9, 2026	30.82	31.04	30.63	30.91	30.91	-0.39%	44,244
Apr 8, 2026	30.81	31.06	30.81	31.03	31.03	2.34%	40,712
Apr 7, 2026	30.41	30.41	30.13	30.32	30.32	0.04%	70,784
Apr 6, 2026	30.19	30.38	30.06	30.31	30.31	0.16%	41,286
Apr 2, 2026	30.03	30.52	30.03	30.26	30.26	-0.30%	42,540
Apr 1, 2026	30.32	30.52	30.29	30.35	30.35	0.52%	32,301
Mar 31, 2026	29.87	30.25	29.77	30.19	30.19	1.85%	32,818
Mar 30, 2026	29.83	29.84	29.56	29.65	29.64	0.18%	137,027
Mar 27, 2026	30.25	30.25	29.59	29.59	29.59	-2.44%	107,027
Mar 26, 2026	30.25	30.66	30.25	30.33	30.33	-0.21%	59,257
Mar 25, 2026	30.38	30.45	30.05	30.39	30.39	0.81%	31,483
Mar 24, 2026	29.90	30.30	29.84	30.15	30.15	0.20%	36,495
Mar 23, 2026	30.44	30.44	30.09	30.09	30.09	0.35%	54,475
Mar 20, 2026	30.25	30.31	29.90	30.04	29.98	-0.89%	83,254