RTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	267.68	267.82	265.67	265.67	-	-1.22%	7,320
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
Jul 16, 2026	260.56	264.07	260.56	263.03	263.03	1.62%	7,090
Jul 15, 2026	257.87	261.50	257.87	258.85	258.85	0.28%	5,549
Jul 14, 2026	258.31	258.78	257.24	258.12	258.12	-0.36%	3,535
Jul 13, 2026	258.58	261.15	258.58	259.05	259.05	0.35%	3,059
Jul 10, 2026	257.14	258.32	257.08	258.15	258.15	0.71%	3,260
Jul 9, 2026	256.26	256.33	254.69	256.33	256.33	-0.50%	2,078
Jul 8, 2026	257.84	257.84	257.06	257.62	257.62	-0.19%	4,187
Jul 7, 2026	259.34	259.73	257.69	258.11	258.11	0.64%	2,220
Jul 6, 2026	259.39	259.39	255.22	256.48	256.48	-1.10%	4,159
Jul 2, 2026	257.42	259.32	256.89	259.32	259.32	1.23%	3,316
Jul 1, 2026	255.11	257.07	254.69	256.16	256.16	0.16%	2,797
Jun 30, 2026	254.60	255.97	254.38	255.74	255.74	-0.06%	4,579
Jun 29, 2026	256.07	259.16	255.88	255.88	255.88	-0.13%	3,084
Jun 26, 2026	254.51	257.51	254.51	256.22	256.22	0.98%	2,719
Jun 25, 2026	257.19	257.19	253.73	253.73	253.73	-1.65%	4,807
Jun 24, 2026	254.86	259.60	254.86	257.99	257.99	1.08%	11,338
Jun 23, 2026	253.44	256.15	253.44	255.22	255.22	0.73%	7,304
Jun 22, 2026	254.98	256.35	253.33	253.38	253.38	-1.32%	7,268
Jun 18, 2026	257.28	257.28	256.31	256.77	256.77	0.52%	3,304
Jun 17, 2026	261.18	261.18	255.00	255.45	255.45	-2.51%	4,214
Jun 16, 2026	262.22	263.37	261.83	262.03	262.03	0.11%	3,939
Jun 15, 2026	261.52	261.97	261.52	261.74	261.74	0.55%	1,126
Jun 12, 2026	259.49	260.31	258.36	260.31	260.31	-0.06%	2,653
Jun 11, 2026	257.85	260.52	257.85	260.46	260.46	0.93%	4,117
Jun 10, 2026	258.14	258.81	257.19	258.07	258.07	-0.04%	1,958
Jun 9, 2026	256.76	259.04	256.70	258.18	258.18	0.84%	16,538
Jun 8, 2026	255.66	257.29	255.64	256.03	256.03	-0.11%	4,852
Jun 5, 2026	258.56	259.37	256.19	256.32	256.32	-0.17%	6,241