RTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	261.80	263.27	261.80	262.78	262.78	-0.59%	8,874
Feb 27, 2026	260.45	264.52	260.45	264.35	264.35	1.32%	5,675
Feb 26, 2026	262.74	262.74	259.84	260.90	260.90	-0.04%	4,408
Feb 25, 2026	261.71	262.25	260.42	261.01	261.01	-0.61%	6,515
Feb 24, 2026	261.50	263.18	261.50	262.61	262.61	0.72%	4,105
Feb 23, 2026	261.64	261.64	259.59	260.73	260.72	-0.36%	9,961
Feb 20, 2026	260.24	261.67	258.79	261.67	261.67	0.43%	8,409
Feb 19, 2026	261.93	262.63	260.00	260.55	260.55	-0.71%	5,522
Feb 18, 2026	262.50	263.82	261.44	262.40	262.40	0.14%	5,001
Feb 17, 2026	264.10	264.41	260.77	262.03	262.03	-0.70%	15,324
Feb 13, 2026	261.53	264.75	261.49	263.87	263.87	0.86%	2,955
Feb 12, 2026	262.42	264.30	261.46	261.63	261.63	-0.18%	3,889
Feb 11, 2026	261.96	262.11	260.59	262.11	262.11	0.34%	3,932
Feb 10, 2026	263.58	264.29	261.15	261.22	261.22	-0.91%	3,100
Feb 9, 2026	264.58	264.66	262.88	263.62	263.62	-0.49%	4,064
Feb 6, 2026	260.09	264.99	260.09	264.90	264.90	0.39%	7,149
Feb 5, 2026	263.36	265.49	263.36	263.88	263.88	-0.22%	3,471
Feb 4, 2026	266.58	266.58	264.45	264.45	264.45	-0.77%	2,958
Feb 3, 2026	265.02	267.00	265.02	266.51	266.51	0.51%	5,210
Feb 2, 2026	260.14	265.25	260.14	265.16	265.16	1.77%	8,382
Jan 30, 2026	259.21	260.67	258.88	260.54	260.54	0.07%	2,033
Jan 29, 2026	261.31	261.31	259.20	260.36	260.36	-0.44%	4,231
Jan 28, 2026	264.37	264.37	259.92	261.51	261.51	-0.98%	6,318
Jan 27, 2026	264.24	264.47	262.68	264.10	264.10	-0.41%	4,130
Jan 26, 2026	266.04	266.95	265.17	265.19	265.19	-0.12%	7,093
Jan 23, 2026	264.07	265.59	264.07	265.52	265.52	0.67%	4,867
Jan 22, 2026	264.15	264.93	263.22	263.74	263.74	-0.01%	3,896
Jan 21, 2026	261.17	264.00	260.72	263.76	263.76	1.25%	11,783
Jan 20, 2026	261.77	262.47	260.02	260.52	260.52	-1.46%	6,310
Jan 16, 2026	264.01	264.50	263.08	264.38	264.38	0.04%	9,825
Jan 15, 2026	263.89	264.63	263.35	264.28	264.28	0.50%	2,379
Jan 14, 2026	263.52	263.93	262.72	262.96	262.96	-0.56%	1,845
Jan 13, 2026	264.21	264.45	263.55	264.45	264.45	0.30%	2,061
Jan 12, 2026	261.42	263.82	261.42	263.67	263.67	0.99%	2,998
Jan 9, 2026	258.27	261.29	258.27	261.09	261.09	0.92%	4,003
Jan 8, 2026	255.00	259.20	255.00	258.70	258.70	1.39%	3,371
Jan 7, 2026	256.16	257.02	255.15	255.15	255.15	-0.35%	1,737
Jan 6, 2026	251.30	256.69	251.30	256.04	256.04	1.43%	5,741
Jan 5, 2026	249.30	252.44	249.30	252.44	252.44	1.23%	13,629
Jan 2, 2026	250.18	250.18	248.33	249.37	249.37	-0.05%	4,403
Dec 31, 2025	250.76	250.76	249.50	249.50	249.50	-0.69%	1,291
Dec 30, 2025	251.03	251.50	250.83	251.23	251.23	-0.24%	8,701
Dec 29, 2025	252.53	252.53	251.52	251.84	251.84	-0.29%	4,008
Dec 26, 2025	252.25	252.61	252.04	252.57	252.57	0.19%	2,529
Dec 24, 2025	250.65	252.19	250.65	252.10	252.10	0.65%	1,687
Dec 23, 2025	250.00	250.75	249.74	250.46	250.46	0.14%	3,666
Dec 22, 2025	250.82	250.82	249.70	250.11	250.11	-1.10%	12,727
Dec 19, 2025	253.87	254.04	252.81	252.90	250.48	-0.48%	5,256
Dec 18, 2025	255.07	256.27	253.86	254.12	251.68	0.44%	4,219
Dec 17, 2025	253.53	253.85	253.01	253.01	250.59	-0.05%	2,640