RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	110.44	110.62	110.44	110.56	110.56	0.94%	9,113
Oct 1, 2026	109.45	109.61	109.45	109.53	109.53	0.14%	963
Sep 30, 2026	110.03	110.03	109.38	109.38	109.38	-0.10%	1,134
Sep 29, 2026	109.11	109.49	109.05	109.49	109.49	-0.37%	6,729
Sep 28, 2026	110.16	110.27	109.50	109.90	109.90	-0.80%	4,823
Sep 25, 2026	110.71	110.90	110.20	110.79	110.79	0.22%	2,294
Sep 24, 2026	110.04	110.54	110.04	110.54	110.54	-0.23%	4,434
Sep 23, 2026	111.16	111.16	110.79	110.79	110.79	-1.79%	1,035
Sep 22, 2026	112.95	112.95	112.56	112.81	112.81	0.57%	1,249
Sep 21, 2026	112.49	112.49	112.17	112.17	112.17	0.68%	1,863
Sep 18, 2026	111.07	111.41	111.07	111.41	111.41	-0.94%	2,133
Sep 17, 2026	113.11	113.11	112.47	112.47	112.47	0.88%	3,183
Sep 16, 2026	112.36	112.36	111.49	111.49	111.48	-0.37%	458
Sep 15, 2026	111.89	111.90	111.79	111.90	111.90	-0.78%	1,087
Sep 14, 2026	113.00	113.00	112.78	112.78	112.78	-0.29%	681
Sep 11, 2026	113.43	113.43	113.11	113.11	113.11	0.42%	4,540
Sep 10, 2026	113.04	113.19	112.48	112.64	112.64	-1.03%	3,469
Sep 9, 2026	114.29	114.29	113.81	113.81	113.81	-1.34%	536
Sep 8, 2026	115.48	115.71	115.36	115.36	115.36	-0.48%	1,450
Sep 4, 2026	115.92	115.92	115.92	115.92	115.92	0.30%	300
Sep 3, 2026	115.43	115.62	115.43	115.58	115.58	0.40%	1,216
Sep 2, 2026	114.82	115.12	114.82	115.12	115.12	1.14%	1,468
Sep 1, 2026	114.54	114.54	113.81	113.82	113.82	-1.01%	1,598
Aug 31, 2026	115.67	115.67	114.79	114.98	114.98	-0.77%	5,048
Aug 28, 2026	117.32	117.36	115.87	115.87	115.87	-1.34%	2,254
Aug 27, 2026	117.04	117.54	117.04	117.44	117.44	0.33%	1,747
Aug 26, 2026	117.41	117.52	116.95	117.06	117.06	-0.06%	4,093
Aug 25, 2026	117.01	117.13	116.81	117.13	117.13	0.45%	7,449
Aug 24, 2026	116.76	116.85	116.60	116.61	116.61	-0.78%	12,228
Aug 21, 2026	116.90	117.53	116.90	117.53	117.53	0.90%	57,476
Aug 20, 2026	117.19	117.20	116.44	116.48	116.48	-1.48%	12,013
Aug 19, 2026	118.50	118.58	118.16	118.23	118.23	0.47%	4,725
Aug 18, 2026	117.59	117.68	117.59	117.68	117.68	-1.20%	8,359
Aug 17, 2026	118.99	119.11	118.99	119.11	119.11	-0.25%	9,164
Aug 14, 2026	119.41	119.41	119.41	119.41	119.41	0.53%	227
Aug 13, 2026	118.90	118.90	118.78	118.78	118.78	0.26%	6,997
Aug 12, 2026	118.45	118.70	118.08	118.47	118.47	0.63%	14,952
Aug 11, 2026	118.00	118.01	117.70	117.73	117.73	0.31%	115,662
Aug 10, 2026	117.78	117.78	117.31	117.36	117.36	-0.58%	2,018
Aug 7, 2026	117.76	118.05	117.76	118.05	118.05	1.03%	1,331
Aug 6, 2026	117.65	117.86	116.84	116.84	116.84	-0.55%	3,072
Aug 5, 2026	117.90	117.90	117.49	117.49	117.49	-0.48%	3,039
Aug 4, 2026	116.45	118.27	116.45	118.06	118.06	1.73%	3,795
Aug 3, 2026	115.47	116.09	115.47	116.05	116.05	1.79%	1,487
Jul 31, 2026	114.67	114.67	113.19	114.01	114.01	-0.53%	1,339
Jul 30, 2026	113.54	114.70	113.47	114.62	114.62	1.63%	10,889
Jul 29, 2026	113.73	114.70	112.78	112.78	112.78	-1.86%	10,583
Jul 28, 2026	114.04	115.02	113.77	114.92	114.92	0.11%	15,413
Jul 27, 2026	114.18	114.80	114.18	114.80	114.80	0.74%	1,525
Jul 24, 2026	114.45	114.68	113.96	113.96	113.96	-0.31%	977