RSSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	30.26	30.26	29.98	30.24	-	-	1,480
Sep 25, 2026	30.20	30.33	30.01	30.24	30.24	0.53%	58,739
Sep 24, 2026	30.16	30.24	29.94	30.08	30.08	-0.50%	89,245
Sep 23, 2026	30.71	30.71	30.16	30.23	30.23	-2.04%	39,315
Sep 22, 2026	30.85	30.93	30.70	30.86	30.86	0.29%	99,622
Sep 21, 2026	30.48	30.80	30.48	30.77	30.77	1.79%	37,718
Sep 18, 2026	30.28	30.28	30.12	30.23	30.23	-0.63%	122,777
Sep 17, 2026	30.39	30.45	30.32	30.42	30.42	1.61%	68,555
Sep 16, 2026	30.24	30.35	29.74	29.94	29.94	-0.23%	30,063
Sep 15, 2026	30.21	30.21	30.00	30.01	30.01	-0.66%	126,923
Sep 14, 2026	30.19	30.42	30.07	30.21	30.21	-0.76%	62,261
Sep 11, 2026	30.63	30.65	30.44	30.44	30.44	0.50%	47,270
Sep 10, 2026	30.39	30.44	30.24	30.29	30.29	-1.43%	40,095
Sep 9, 2026	30.91	30.94	30.67	30.73	30.73	-0.87%	83,444
Sep 8, 2026	31.12	31.17	30.96	31.00	31.00	-0.56%	68,466
Sep 4, 2026	31.25	31.25	31.12	31.18	31.18	-0.11%	65,541
Sep 3, 2026	31.06	31.25	30.98	31.21	31.21	1.27%	65,337
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