RTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	257.28	258.43	255.99	256.75	256.75	1.02%	4,123
Jun 3, 2026	252.05	254.37	252.05	254.17	254.17	0.35%	4,852
Jun 2, 2026	254.55	254.55	252.67	253.29	253.29	-0.77%	3,021
Jun 1, 2026	257.76	257.78	254.76	255.26	255.26	-1.82%	5,239
May 29, 2026	262.63	262.76	259.80	259.99	259.99	-1.44%	14,992
May 28, 2026	263.31	263.96	262.12	263.79	263.79	0.36%	3,819
May 27, 2026	260.12	263.25	260.12	262.84	262.84	0.91%	6,467
May 26, 2026	264.04	264.04	259.35	260.48	260.48	-1.21%	7,436
May 22, 2026	263.96	264.77	263.43	263.68	263.68	-0.09%	3,771
May 21, 2026	262.17	264.33	260.14	263.91	263.91	-0.69%	5,253
May 20, 2026	263.62	266.82	262.95	265.75	265.75	0.56%	8,097
May 19, 2026	264.30	264.79	263.63	264.28	264.28	-0.23%	3,050
May 18, 2026	261.71	265.83	261.60	264.89	264.89	1.08%	4,556
May 15, 2026	263.16	263.60	261.91	262.07	262.07	-0.93%	2,713
May 14, 2026	263.49	264.94	263.49	264.53	264.53	0.21%	3,346
May 13, 2026	261.74	264.11	261.56	263.96	263.96	0.21%	3,462
May 12, 2026	261.68	263.52	260.95	263.40	263.40	0.53%	4,152
May 11, 2026	264.69	264.84	261.89	262.02	262.02	-1.68%	4,648
May 8, 2026	267.54	268.22	266.44	266.51	266.51	-0.16%	4,331
May 7, 2026	268.92	268.92	266.25	266.94	266.94	-0.47%	4,781
May 6, 2026	268.75	268.97	267.71	268.19	268.19	-0.05%	9,579
May 5, 2026	268.18	269.68	268.10	268.33	268.33	0.39%	7,003
May 4, 2026	268.64	270.42	266.91	267.30	267.30	-0.68%	7,265
May 1, 2026	270.72	272.00	269.08	269.12	269.12	-0.32%	3,159
Apr 30, 2026	269.16	270.59	266.74	269.97	269.97	1.37%	7,451
Apr 29, 2026	265.59	266.41	265.39	266.32	266.32	-0.09%	7,930
Apr 28, 2026	267.98	268.30	265.64	266.55	266.55	-0.19%	22,806
Apr 27, 2026	268.97	269.00	267.07	267.07	267.07	-0.81%	23,325
Apr 24, 2026	268.42	269.29	268.09	269.26	269.26	0.16%	3,262
Apr 23, 2026	267.62	269.00	267.33	268.84	268.84	0.34%	8,708
Apr 22, 2026	268.47	268.60	267.11	267.92	267.92	0.04%	11,518
Apr 21, 2026	268.72	269.39	267.49	267.80	267.80	-0.20%	4,041
Apr 20, 2026	268.40	268.40	267.51	268.34	268.34	-0.14%	7,612
Apr 17, 2026	265.98	269.01	265.98	268.72	268.71	1.71%	6,791
Apr 16, 2026	264.14	264.45	263.80	264.19	264.19	0.04%	9,341