RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	114.06	114.32	113.76	114.31	114.31	-0.74%	2,079
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