RTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	264.58	264.66	262.88	263.54	263.54	-0.51%	4,054
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%	3,470
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
Dec 16, 2025	254.38	254.38	252.74	253.15	250.72	-0.72%	11,500
Dec 15, 2025	256.21	256.21	254.70	254.98	252.54	-0.23%	2,357
Dec 12, 2025	256.79	256.79	255.21	255.56	253.12	-0.23%	4,403
Dec 11, 2025	254.30	256.14	254.30	256.14	253.69	0.76%	6,766
Dec 10, 2025	252.75	254.39	252.57	254.20	251.77	0.66%	1,918
Dec 9, 2025	253.43	253.43	252.38	252.52	250.11	-0.21%	2,359
Dec 8, 2025	255.34	255.34	253.05	253.05	250.63	-0.57%	2,273
Dec 5, 2025	254.90	255.08	254.32	254.50	252.07	0.49%	4,217
Dec 4, 2025	253.68	253.80	251.91	253.26	250.84	-0.22%	3,184
Dec 3, 2025	255.13	255.13	253.83	253.83	251.40	-0.34%	4,162
Dec 2, 2025	256.94	256.94	254.05	254.70	252.26	-0.44%	2,447
Dec 1, 2025	256.01	257.45	255.83	255.83	253.38	-0.30%	3,259
Nov 28, 2025	255.51	256.60	255.51	256.60	254.14	0.71%	1,408
Nov 26, 2025	252.66	256.00	252.66	254.78	252.34	0.80%	6,924