ASX:RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.51	10.54	10.44	10.44	10.44	-0.38%	4,381
Feb 26, 2026	10.47	10.48	10.47	10.48	10.48	0.10%	3,161
Feb 25, 2026	10.53	10.53	10.47	10.47	10.47	0.38%	90
Feb 24, 2026	10.40	10.43	10.40	10.43	10.43	-1.97%	317
Feb 20, 2026	10.59	10.66	10.59	10.64	10.64	1.14%	8,288
Feb 19, 2026	10.46	10.52	10.46	10.52	10.52	0.86%	44,774
Feb 18, 2026	10.39	10.43	10.38	10.43	10.43	0.58%	29,298
Feb 17, 2026	10.39	10.39	10.37	10.37	10.37	-0.29%	171
Feb 16, 2026	10.40	10.42	10.40	10.40	10.40	1.17%	6,517
Feb 13, 2026	10.30	10.30	10.25	10.28	10.28	-1.63%	202,960
Feb 12, 2026	10.41	10.45	10.39	10.45	10.45	-0.48%	295
Feb 11, 2026	10.56	10.56	10.50	10.50	10.50	-0.47%	5,502
Feb 10, 2026	10.67	10.67	10.53	10.55	10.55	-0.19%	144
Feb 9, 2026	10.58	11.25	10.57	10.57	10.57	2.13%	396,612
Feb 6, 2026	10.40	10.40	10.35	10.35	10.35	-1.24%	1,949
Feb 5, 2026	10.48	10.48	10.48	10.48	10.48	-0.29%	63
Feb 4, 2026	10.50	10.51	10.48	10.51	10.51	0.29%	493
Feb 3, 2026	10.57	10.58	10.48	10.48	10.48	1.55%	13,761
Feb 2, 2026	10.44	10.45	10.32	10.32	10.32	-1.43%	16,515
Jan 30, 2026	10.41	10.47	10.41	10.47	10.47	0.58%	2,275
Jan 29, 2026	10.55	10.55	10.41	10.41	10.41	-2.07%	13,117
Jan 28, 2026	11.20	11.20	10.55	10.63	10.63	-1.12%	21,341
Jan 27, 2026	10.83	10.83	10.68	10.75	10.75	-2.98%	8,851
Jan 23, 2026	11.07	11.09	11.05	11.08	11.08	0.27%	66,326
Jan 22, 2026	11.10	11.12	11.05	11.05	11.05	0.82%	34,337
Jan 21, 2026	10.91	10.96	10.91	10.96	10.96	0.27%	27,096
Jan 20, 2026	10.95	10.97	10.93	10.93	10.93	-0.46%	72,638
Jan 19, 2026	11.11	11.11	10.98	10.98	10.98	-0.99%	21,021
Jan 16, 2026	11.07	11.09	11.03	11.09	11.09	1.00%	4,804
Jan 15, 2026	10.96	10.99	10.95	10.98	10.98	0.73%	576
Jan 14, 2026	10.91	10.91	10.89	10.90	10.90	0.28%	22,446
Jan 13, 2026	10.85	10.87	10.83	10.87	10.87	0.74%	5,643
Jan 12, 2026	10.81	10.81	10.79	10.79	10.79	0.19%	4,914
Jan 9, 2026	10.74	10.77	10.74	10.77	10.77	1.60%	5,766
Jan 8, 2026	10.41	10.60	10.40	10.60	10.60	3.21%	1,160
Jan 5, 2026	10.30	10.30	10.20	10.27	10.27	-0.29%	2,906
Jan 2, 2026	10.30	10.31	10.30	10.30	10.30	-0.19%	192
Dec 31, 2025	10.32	10.32	10.32	10.32	10.32	-0.39%	405
Dec 30, 2025	10.42	10.42	10.36	10.36	10.36	-0.72%	580
Dec 29, 2025	10.46	10.46	10.44	10.44	10.44	-0.62%	2,966
Dec 24, 2025	10.56	10.56	10.50	10.50	10.50	-1.22%	2,701
Dec 23, 2025	10.63	10.63	10.63	10.63	10.63	0.62%	7,698
Dec 22, 2025	10.58	10.60	10.57	10.57	10.57	1.10%	1,388
Dec 19, 2025	10.45	10.45	10.45	10.45	10.45	0.29%	506
Dec 18, 2025	10.46	10.46	10.42	10.42	10.42	-0.76%	19,549
Dec 17, 2025	10.49	10.50	10.49	10.50	10.50	-0.10%	3,049
Dec 16, 2025	10.50	10.51	10.50	10.51	10.51	-1.31%	511
Dec 15, 2025	10.59	10.65	10.59	10.65	10.65	-1.30%	1,109
Dec 12, 2025	10.77	10.79	10.76	10.79	10.79	1.51%	10,182
Dec 11, 2025	10.65	10.65	10.62	10.63	10.63	1.14%	7,777