RTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	248.85	248.85	245.54	245.94	245.94	-1.36%	4,983
Mar 26, 2026	250.69	252.48	249.17	249.32	249.32	-0.87%	2,847
Mar 25, 2026	249.96	251.74	249.59	251.52	251.52	1.11%	8,342
Mar 24, 2026	246.74	249.84	246.74	248.75	248.75	0.04%	2,298
Mar 23, 2026	249.85	250.97	248.64	248.64	248.64	1.22%	4,472
Mar 20, 2026	247.96	247.96	245.65	245.65	245.65	-1.23%	5,253
Mar 19, 2026	248.51	249.26	247.56	248.70	248.70	-0.34%	5,478
Mar 18, 2026	254.25	254.25	249.54	249.54	249.54	-2.30%	5,395
Mar 17, 2026	256.81	257.15	255.42	255.42	255.41	-0.24%	10,516
Mar 16, 2026	255.95	257.18	255.51	256.04	256.04	0.36%	17,445
Mar 13, 2026	257.14	257.14	254.86	255.11	255.11	-0.37%	5,790
Mar 12, 2026	256.71	258.00	255.72	256.06	256.06	-0.77%	2,978
Mar 11, 2026	259.90	259.90	257.89	258.05	258.05	-0.74%	2,174
Mar 10, 2026	259.83	262.70	259.64	259.98	259.98	-0.25%	3,227
Mar 9, 2026	257.93	260.64	255.04	260.64	260.64	0.33%	3,317
Mar 6, 2026	259.18	260.44	257.74	259.78	259.78	-0.59%	3,700
Mar 5, 2026	261.65	262.12	259.55	261.33	261.33	-1.07%	5,463
Mar 4, 2026	262.65	264.69	262.65	264.16	264.16	0.86%	9,916
Mar 3, 2026	259.96	262.78	258.35	261.90	261.90	-0.38%	3,879
Mar 2, 2026	261.80	263.27	261.80	262.89	262.89	-0.55%	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