RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	114.06	114.06	114.06	114.06	-	-0.96%	238
Jul 22, 2026	115.84	115.84	115.00	115.16	115.16	-0.86%	4,341
Jul 21, 2026	115.95	116.16	115.91	116.16	116.16	1.40%	704
Jul 20, 2026	115.00	115.07	114.55	114.55	114.55	-0.59%	2,640
Jul 17, 2026	115.70	115.70	115.17	115.23	115.23	-0.56%	163,490
Jul 16, 2026	116.35	116.35	115.69	115.88	115.88	0.10%	9,066
Jul 15, 2026	115.50	116.09	115.50	115.77	115.77	0.30%	10,999
Jul 14, 2026	115.58	115.58	115.31	115.42	115.42	0.37%	22,033
Jul 13, 2026	115.31	115.53	114.81	115.00	115.00	-0.68%	21,107
Jul 10, 2026	116.69	116.69	115.79	115.79	115.79	-0.49%	21,920
Jul 9, 2026	115.62	116.52	115.62	116.36	116.36	1.16%	1,498
Jul 8, 2026	115.03	115.42	114.46	115.02	115.02	-1.09%	122,761
Jul 7, 2026	116.34	116.63	115.82	116.29	116.29	-0.72%	115,886
Jul 6, 2026	116.67	117.39	116.67	117.13	117.13	0.49%	19,569
Jul 2, 2026	117.04	117.07	116.21	116.82	116.56	-0.56%	13,960
Jul 1, 2026	118.46	118.51	117.46	117.47	117.21	-0.35%	3,874
Jun 30, 2026	117.34	117.89	117.30	117.89	117.63	0.61%	4,308
Jun 29, 2026	116.70	117.27	116.18	117.18	116.92	0.16%	7,625
Jun 26, 2026	117.50	117.50	116.76	117.00	116.74	-0.06%	4,454
Jun 25, 2026	117.03	117.07	116.82	117.07	116.81	0.58%	3,250
Jun 24, 2026	116.03	116.80	115.87	116.39	116.13	0.47%	2,727
Jun 23, 2026	116.29	116.45	115.85	115.85	115.59	-0.99%	2,954
Jun 22, 2026	117.00	117.44	116.62	117.01	116.75	1.12%	4,564
Jun 18, 2026	114.90	116.04	114.69	115.71	115.45	1.75%	511,302
Jun 17, 2026	114.92	115.95	113.73	113.73	113.47	-1.00%	1,582
Jun 16, 2026	116.14	116.18	114.45	114.87	114.62	-0.73%	9,013
Jun 15, 2026	116.61	116.61	115.36	115.72	115.46	0.92%	8,254
Jun 12, 2026	114.48	115.05	114.48	114.66	114.41	0.95%	4,551
Jun 11, 2026	111.52	113.74	111.46	113.58	113.33	2.78%	8,499
Jun 10, 2026	111.27	112.35	110.35	110.51	110.27	-1.03%	2,127
Jun 9, 2026	109.55	111.73	108.87	111.66	111.41	0.43%	9,182
Jun 8, 2026	111.62	111.62	111.15	111.18	110.93	0.77%	12,548
Jun 5, 2026	112.05	112.05	109.85	110.34	110.09	-3.43%	3,098
Jun 4, 2026	114.11	114.61	114.11	114.25	114.00	1.44%	902
Jun 3, 2026	112.67	112.67	112.48	112.63	112.38	-1.27%	677
Jun 2, 2026	113.61	114.21	113.61	114.08	113.83	0.94%	3,662
Jun 1, 2026	113.45	113.45	113.02	113.02	112.77	-0.51%	797
May 29, 2026	114.10	114.10	113.05	113.60	113.35	-0.57%	2,129
May 28, 2026	113.74	114.54	113.74	114.25	114.00	0.50%	2,521
May 27, 2026	113.75	113.75	113.68	113.68	113.43	-0.11%	872
May 26, 2026	112.94	113.80	112.94	113.80	113.55	1.99%	9,489
May 22, 2026	111.66	111.95	111.39	111.58	111.33	0.95%	1,758
May 21, 2026	110.03	110.53	109.36	110.53	110.29	0.95%	9,512
May 20, 2026	108.95	109.49	108.91	109.49	109.25	2.52%	485
May 19, 2026	107.30	107.30	106.04	106.81	106.57	-1.05%	4,589
May 18, 2026	108.50	108.50	107.52	107.94	107.70	-0.64%	4,313
May 15, 2026	108.64	108.64	108.64	108.64	108.40	-2.35%	287
May 14, 2026	111.32	111.62	111.25	111.25	111.00	0.60%	499
May 13, 2026	110.17	110.91	110.17	110.59	110.35	-	4,029
May 12, 2026	109.56	110.61	109.10	110.60	110.35	-1.04%	2,224