RTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	251.44	254.13	251.44	253.73	253.73	0.44%	1,764
Sep 24, 2026	253.58	253.58	252.45	252.62	252.62	-0.52%	2,149
Sep 23, 2026	255.72	256.02	253.95	253.95	253.95	-0.98%	2,384
Sep 22, 2026	255.55	256.99	255.55	256.46	256.46	0.43%	1,719
Sep 21, 2026	253.22	255.80	253.22	255.37	255.37	0.77%	1,705
Sep 18, 2026	252.94	254.32	252.94	253.41	253.41	-0.20%	1,844
Sep 17, 2026	254.60	254.60	253.61	253.92	253.92	0.61%	2,316
Sep 16, 2026	254.33	255.12	252.20	252.37	252.37	-0.97%	4,181
Sep 15, 2026	256.21	256.32	254.86	254.86	254.86	-1.82%	3,441
Sep 14, 2026	259.39	260.10	259.23	259.57	259.57	0.84%	2,491
Sep 11, 2026	256.88	257.43	256.41	257.40	257.40	0.84%	2,970
Sep 10, 2026	255.24	256.88	255.11	255.25	255.25	-0.56%	2,817
Sep 9, 2026	258.41	258.41	256.56	256.69	256.69	-1.11%	2,619
Sep 8, 2026	261.95	261.95	259.57	259.57	259.57	-1.25%	3,787
Sep 4, 2026	262.15	263.50	262.15	262.87	262.87	-0.25%	2,085
Sep 3, 2026	262.23	264.23	262.22	263.52	263.52	0.75%	7,798
Sep 2, 2026	261.51	262.54	261.37	261.57	261.57	0.10%	5,458
Sep 1, 2026	261.27	261.97	260.67	261.30	261.30	-0.21%	5,383
Aug 31, 2026	262.91	262.91	261.24	261.83	261.83	-0.57%	5,533
Aug 28, 2026	261.54	263.33	261.48	263.33	263.33	0.97%	3,130
Aug 27, 2026	262.28	262.28	260.80	260.80	260.80	-1.50%	2,978
Aug 26, 2026	266.85	266.85	264.53	264.76	264.76	-0.55%	5,162
Aug 25, 2026	265.93	266.25	265.93	266.24	266.24	-0.36%	2,716
Aug 24, 2026	263.48	267.20	263.48	267.20	267.20	1.55%	4,137
Aug 21, 2026	262.08	263.33	262.08	263.12	263.12	0.61%	5,493
Aug 20, 2026	263.62	263.62	261.45	261.53	261.53	-2.55%	6,049
Aug 19, 2026	266.34	270.70	266.34	268.38	268.38	0.74%	3,494
Aug 18, 2026	267.96	269.46	266.02	266.41	266.41	0.22%	9,359
Aug 17, 2026	267.68	267.82	265.67	265.81	265.81	-1.17%	8,285
Aug 14, 2026	269.41	269.43	268.67	268.96	268.96	-0.22%	6,942
Aug 13, 2026	270.98	271.85	269.02	269.55	269.55	-0.40%	7,246
Aug 12, 2026	272.26	272.26	270.42	270.64	270.64	-0.85%	6,617
Aug 11, 2026	274.20	275.19	272.79	272.97	272.97	-0.53%	21,839
Aug 10, 2026	273.10	274.44	272.60	274.42	274.42	0.21%	5,818
Aug 7, 2026	271.77	274.05	271.75	273.85	273.85	0.60%	4,718
Aug 6, 2026	273.71	274.26	270.80	272.21	272.21	-0.13%	7,496
Aug 5, 2026	273.44	273.44	271.24	272.58	272.58	0.19%	2,855
Aug 4, 2026	270.39	272.54	269.09	272.06	272.06	-0.13%	4,017
Aug 3, 2026	271.44	274.43	271.44	272.41	272.41	1.56%	4,073
Jul 31, 2026	264.74	268.80	264.74	268.22	268.22	2.96%	8,741
Jul 30, 2026	260.45	261.15	259.76	260.51	260.51	-0.81%	5,152
Jul 29, 2026	263.41	264.55	262.57	262.65	262.65	-0.44%	4,074
Jul 28, 2026	263.00	265.01	263.00	263.82	263.82	1.75%	10,011
Jul 27, 2026	257.01	260.10	257.01	259.27	259.27	1.49%	4,296
Jul 24, 2026	253.47	255.63	253.30	255.47	255.47	1.00%	2,203
Jul 23, 2026	254.34	254.34	251.98	252.93	252.93	-1.60%	3,999
Jul 22, 2026	258.76	259.32	256.40	257.05	257.05	-0.81%	5,988
Jul 21, 2026	259.86	259.86	258.01	259.15	259.15	-0.19%	3,756
Jul 20, 2026	261.08	261.20	259.44	259.63	259.63	-0.53%	2,718
Jul 17, 2026	263.22	266.03	260.69	261.02	261.02	-0.76%	7,377