RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.96	41.55	40.93	41.40	41.40	1.92%	502,134
Nov 6, 2026	40.12	40.84	40.01	40.62	40.62	0.10%	911,679
Nov 5, 2026	41.94	41.94	40.45	40.58	40.58	-2.36%	861,011
Nov 4, 2026	40.75	41.69	40.72	41.56	41.56	3.95%	867,035
Nov 3, 2026	39.82	40.37	39.79	39.98	39.98	0.20%	272,030
Nov 2, 2026	39.86	40.05	39.64	39.90	39.90	0.53%	250,798
Oct 30, 2026	40.31	40.46	39.58	39.69	39.69	-1.12%	330,075
Oct 29, 2026	39.98	40.14	39.85	40.14	40.14	1.39%	120,198
Oct 28, 2026	39.06	39.89	39.00	39.59	39.59	0.61%	121,219
Oct 27, 2026	39.35	39.41	39.11	39.35	39.35	-0.28%	229,233
Oct 26, 2026	39.48	39.78	39.27	39.46	39.46	0.05%	361,613
Oct 23, 2026	39.50	39.62	39.33	39.44	39.44	-0.80%	326,264
Oct 22, 2026	39.35	39.84	39.35	39.76	39.76	0.94%	163,586
Oct 21, 2026	39.03	39.57	38.98	39.39	39.39	0.05%	331,992
Oct 20, 2026	38.95	39.38	38.95	39.37	39.37	1.78%	260,012
Oct 19, 2026	38.68	39.01	38.54	38.68	38.68	-0.28%	158,719
Oct 16, 2026	39.28	39.31	38.64	38.79	38.79	-0.84%	410,348
Oct 15, 2026	38.69	39.23	38.66	39.12	39.12	2.22%	952,740
Oct 14, 2026	37.91	38.27	37.91	38.27	38.27	1.35%	223,766
Oct 13, 2026	38.08	38.14	37.56	37.76	37.76	-0.37%	148,266
Oct 12, 2026	37.72	37.91	37.68	37.90	37.90	0.82%	83,002
Oct 9, 2026	37.00	37.65	37.00	37.59	37.59	1.70%	166,355
Oct 8, 2026	36.81	37.00	36.46	36.96	36.96	-0.11%	257,557
Oct 7, 2026	36.96	37.27	36.95	37.00	37.00	0.08%	539,343
Oct 6, 2026	37.32	37.60	36.83	36.97	36.97	-0.83%	220,843
Oct 5, 2026	36.58	37.30	36.58	37.28	37.28	1.80%	96,025
Oct 2, 2026	36.67	36.69	36.48	36.62	36.62	0.11%	91,272
Oct 1, 2026	37.03	37.12	36.54	36.58	36.58	-1.16%	784,116
Sep 30, 2026	37.31	37.37	37.01	37.01	37.01	-1.04%	58,493
Sep 29, 2026	37.43	37.44	37.05	37.40	37.40	-0.19%	275,289
Sep 28, 2026	37.19	37.56	37.06	37.47	37.47	0.29%	215,383
Sep 25, 2026	37.18	37.42	36.96	37.36	37.36	0.67%	311,669
Sep 24, 2026	36.94	37.38	36.94	37.11	37.11	0.46%	109,675
Sep 23, 2026	37.11	37.39	36.88	36.94	36.94	-0.70%	67,107
Sep 22, 2026	36.91	37.29	36.88	37.20	37.20	0.98%	65,869
Sep 21, 2026	36.71	36.98	36.70	36.84	36.84	0.44%	61,629
Sep 18, 2026	36.79	36.83	36.69	36.73	36.68	-0.65%	47,475
Sep 17, 2026	37.01	37.09	36.81	36.97	36.92	0.53%	183,450
Sep 16, 2026	36.69	37.05	36.66	36.78	36.72	0.20%	177,678
Sep 15, 2026	36.49	36.79	36.31	36.70	36.65	0.33%	69,076
Sep 14, 2026	36.48	36.64	36.29	36.58	36.53	1.39%	170,667
Sep 11, 2026	36.22	36.31	35.98	36.08	36.03	0.45%	75,779
Sep 10, 2026	36.10	36.14	35.89	35.92	35.87	-1.05%	64,998
Sep 9, 2026	36.41	36.50	36.20	36.30	36.25	-0.52%	85,623
Sep 8, 2026	37.01	37.01	36.49	36.49	36.44	-2.56%	168,114
Sep 4, 2026	37.49	37.62	37.41	37.45	37.40	-1.11%	61,695
Sep 3, 2026	37.95	38.00	37.45	37.87	37.82	0.08%	158,508
Sep 2, 2026	37.52	38.02	37.52	37.84	37.79	0.99%	518,116
Sep 1, 2026	37.60	37.86	37.42	37.47	37.42	0.19%	586,069
Aug 31, 2026	37.18	37.45	37.03	37.40	37.35	-0.11%	244,569