RTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	263.11	264.15	262.82	264.08	264.08	-0.16%	3,313
Apr 14, 2026	261.56	264.86	261.56	264.51	264.51	1.19%	6,427
Apr 13, 2026	261.38	261.50	259.54	261.39	261.39	-0.26%	2,515
Apr 10, 2026	264.06	264.06	261.58	262.08	262.08	-0.69%	5,031
Apr 9, 2026	259.85	264.18	259.67	263.89	263.89	1.73%	3,678
Apr 8, 2026	257.62	259.40	257.09	259.40	259.40	2.95%	4,734
Apr 7, 2026	252.30	252.30	250.74	251.97	251.97	-0.83%	4,983
Apr 6, 2026	251.38	254.10	251.38	254.07	254.07	0.66%	7,761
Apr 2, 2026	249.64	252.41	249.49	252.41	252.41	0.05%	6,537
Apr 1, 2026	252.13	253.09	251.32	252.28	252.28	0.55%	3,512
Mar 31, 2026	249.08	251.02	247.89	250.89	250.89	1.96%	6,289
Mar 30, 2026	246.61	247.48	245.25	246.06	246.06	0.05%	3,969
Mar 27, 2026	248.85	248.85	245.54	245.94	245.94	-1.36%	4,986
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