AMS:RTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	113.26	113.26	113.26	113.26	-	0.48%	-
Apr 27, 2026	112.56	113.00	112.48	112.72	112.72	-0.09%	1,092
Apr 24, 2026	112.62	112.90	112.38	112.82	112.82	-0.25%	179
Apr 23, 2026	112.20	113.12	111.96	113.10	113.10	0.62%	651
Apr 22, 2026	112.44	112.44	112.14	112.40	112.40	0.18%	211
Apr 21, 2026	112.16	113.20	112.08	112.20	112.20	0.23%	218
Apr 20, 2026	110.80	111.94	110.60	111.94	111.94	0.54%	589
Apr 17, 2026	109.54	111.68	109.54	111.34	111.34	1.98%	444
Apr 16, 2026	108.90	109.12	108.90	109.18	109.18	0.37%	275
Apr 15, 2026	108.98	109.10	108.72	108.78	108.78	-0.15%	154
Apr 14, 2026	107.90	108.76	107.90	108.94	108.94	1.64%	42
Apr 13, 2026	106.22	107.22	106.20	107.18	107.18	0.17%	24
Apr 10, 2026	107.20	107.58	107.02	107.00	107.00	0.17%	166
Apr 9, 2026	106.92	106.92	106.36	106.82	106.82	0.09%	3,429
Apr 8, 2026	107.32	107.58	107.26	106.72	106.72	2.40%	42
Apr 7, 2026	104.34	104.34	103.96	104.22	104.22	-0.08%	637
Apr 2, 2026	102.16	104.36	102.16	104.30	104.30	0.10%	2,146
Apr 1, 2026	104.08	104.08	103.32	104.20	104.20	2.38%	969
Mar 31, 2026	102.02	102.46	102.02	101.78	101.78	-0.25%	1,042
Mar 30, 2026	102.14	102.82	101.50	102.04	102.04	-0.29%	792
Mar 27, 2026	103.64	103.64	102.46	102.34	102.34	-1.44%	1,339
Mar 26, 2026	104.24	104.24	103.90	103.84	103.84	-0.61%	1
Mar 25, 2026	104.88	104.88	104.34	104.48	104.48	0.67%	184
Mar 24, 2026	102.90	103.96	102.48	103.78	103.78	1.03%	3,872
Mar 23, 2026	100.10	103.88	100.02	102.72	102.72	1.04%	1,429
Mar 20, 2026	103.30	103.30	101.88	101.66	101.66	-0.70%	70
Mar 19, 2026	103.04	103.04	102.34	102.38	102.38	-1.27%	189
Mar 18, 2026	105.10	105.10	103.58	103.70	103.70	-0.31%	113
Mar 17, 2026	102.98	104.64	102.98	104.02	104.02	0.21%	148
Mar 16, 2026	104.14	104.58	103.76	103.80	103.80	0.66%	143
Mar 13, 2026	103.02	104.10	103.02	103.12	103.12	-0.25%	535
Mar 12, 2026	103.64	103.64	102.90	103.38	103.38	-0.46%	96
Mar 11, 2026	104.18	104.18	104.18	103.86	103.86	-1.07%	-
Mar 10, 2026	104.32	105.30	103.72	104.98	104.98	2.10%	243
Mar 9, 2026	101.22	102.72	101.22	102.82	102.82	-0.89%	306
Mar 6, 2026	106.26	106.26	103.78	103.74	103.74	-2.41%	120
Mar 5, 2026	107.34	107.58	106.88	106.30	106.30	-1.30%	55
Mar 4, 2026	106.64	107.70	106.64	107.70	107.70	1.22%	19
Mar 3, 2026	106.52	106.52	105.54	106.40	106.40	-0.71%	558
Mar 2, 2026	104.70	107.28	104.70	107.16	107.16	0.98%	105
Feb 27, 2026	107.04	107.04	105.80	106.12	106.12	-1.21%	17
Feb 26, 2026	107.38	108.00	107.38	107.42	107.42	0.47%	78
Feb 25, 2026	107.00	107.82	107.00	106.92	106.92	0.28%	181
Feb 24, 2026	106.16	106.52	106.16	106.62	106.62	1.23%	40
Feb 23, 2026	106.58	106.58	105.50	105.32	105.32	-1.83%	33
Feb 20, 2026	107.94	108.00	107.12	107.28	107.28	-0.15%	2,582
Feb 19, 2026	107.12	107.52	106.84	107.44	107.44	-0.41%	600
Feb 18, 2026	106.80	107.00	106.80	107.88	107.88	1.30%	145
Feb 17, 2026	106.20	106.20	105.62	106.50	106.50	0.23%	590
Feb 16, 2026	106.48	106.62	106.20	106.26	106.26	-0.32%	160