RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.25	31.25	31.12	31.18	31.18	-0.11%	65,540
Sep 3, 2026	31.06	31.25	30.98	31.21	31.21	1.27%	65,336
Sep 2, 2026	30.73	30.86	30.73	30.82	30.82	0.49%	33,523
Sep 1, 2026	30.84	30.92	30.59	30.67	30.67	-1.20%	75,357
Aug 31, 2026	31.14	31.14	30.92	31.04	31.04	-0.39%	34,973
Aug 28, 2026	31.39	31.45	31.09	31.16	31.16	-0.58%	39,943
Aug 27, 2026	31.25	31.39	31.24	31.34	31.34	0.29%	28,513
Aug 26, 2026	31.28	31.29	31.14	31.25	31.25	-0.14%	63,899
Aug 25, 2026	31.24	31.30	31.16	31.30	31.29	0.92%	83,214
Aug 24, 2026	31.09	31.09	30.95	31.01	31.01	-0.29%	43,945
Aug 21, 2026	31.09	31.14	31.02	31.10	31.10	0.32%	125,635
Aug 20, 2026	31.08	31.17	30.85	31.00	31.00	-0.55%	140,062
Aug 19, 2026	31.36	31.36	31.16	31.17	31.17	0.65%	26,395
Aug 18, 2026	31.01	31.10	30.96	30.97	30.97	-1.09%	67,238
Aug 17, 2026	31.45	31.48	31.26	31.31	31.31	-0.38%	54,838
Aug 14, 2026	31.49	31.55	31.33	31.43	31.43	-0.38%	71,468
Aug 13, 2026	31.47	31.62	31.44	31.55	31.55	0.83%	53,354
Aug 12, 2026	31.32	31.36	31.25	31.29	31.29	0.64%	31,015
Aug 11, 2026	31.30	31.33	31.09	31.09	31.09	-0.12%	55,023
Aug 10, 2026	31.17	31.31	31.10	31.13	31.13	-0.46%	36,825
Aug 7, 2026	31.27	31.34	31.18	31.27	31.27	1.03%	102,381
Aug 6, 2026	31.12	31.23	30.95	30.95	30.95	-0.77%	207,589
Aug 5, 2026	31.35	31.44	31.19	31.19	31.19	-0.29%	55,750
Aug 4, 2026	30.81	31.29	30.81	31.28	31.28	2.36%	44,471
Aug 3, 2026	30.29	30.61	30.29	30.56	30.56	1.07%	58,435
Jul 31, 2026	30.20	30.26	29.86	30.24	30.24	0.02%	44,696
Jul 30, 2026	29.96	30.23	29.87	30.23	30.23	2.09%	42,916
Jul 29, 2026	29.99	30.16	29.60	29.61	29.61	-1.56%	39,550
Jul 28, 2026	29.99	30.22	29.90	30.08	30.08	0.07%	43,243
Jul 27, 2026	30.20	30.28	29.94	30.06	30.06	0.37%	31,766
Jul 24, 2026	29.91	30.18	29.89	29.95	29.95	0.10%	35,208
Jul 23, 2026	29.93	30.00	29.73	29.92	29.92	-1.31%	49,895
Jul 22, 2026	30.35	30.43	30.32	30.32	30.32	-0.27%	29,426
Jul 21, 2026	30.26	30.42	30.16	30.40	30.40	0.90%	78,354
Jul 20, 2026	30.32	30.40	30.09	30.13	30.13	-0.28%	57,132
Jul 17, 2026	30.23	30.41	30.14	30.22	30.22	-0.74%	45,832
Jul 16, 2026	30.46	30.65	30.40	30.44	30.44	-0.91%	340,140
Jul 15, 2026	30.68	30.81	30.55	30.72	30.72	0.49%	44,375
Jul 14, 2026	30.63	30.68	30.54	30.57	30.57	0.76%	36,685
Jul 13, 2026	30.60	30.62	30.30	30.34	30.34	-1.43%	62,892
Jul 10, 2026	30.67	30.83	30.67	30.78	30.78	0.33%	32,541
Jul 9, 2026	30.52	30.76	30.45	30.68	30.68	1.02%	77,743
Jul 8, 2026	30.35	30.43	30.15	30.37	30.37	-0.65%	50,875
Jul 7, 2026	30.83	30.83	30.50	30.57	30.57	-1.29%	110,377
Jul 6, 2026	30.83	31.03	30.83	30.97	30.97	1.28%	57,407
Jul 2, 2026	30.72	30.95	30.34	30.58	30.58	-0.16%	64,687
Jul 1, 2026	30.63	30.81	30.52	30.63	30.63	-0.42%	55,041
Jun 30, 2026	30.78	30.93	30.74	30.76	30.76	0.07%	44,587
Jun 29, 2026	30.58	30.76	30.43	30.74	30.74	1.39%	166,104
Jun 26, 2026	30.24	30.67	30.24	30.32	30.32	-0.72%	44,006