ASX:RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.14	10.14	10.08	10.08	10.08	-0.79%	7,204
Mar 26, 2026	10.11	10.16	10.11	10.16	10.16	0.40%	3,810
Mar 25, 2026	10.00	10.12	10.00	10.12	10.12	2.43%	14,028
Mar 24, 2026	9.63	9.93	9.63	9.88	9.88	2.60%	20,204
Mar 23, 2026	9.65	9.68	9.62	9.63	9.63	-1.53%	12,303
Mar 20, 2026	9.78	9.78	9.78	9.78	9.78	-	2
Mar 19, 2026	9.78	9.78	9.78	9.78	9.78	-1.21%	10,009
Mar 18, 2026	9.88	9.90	9.88	9.90	9.90	1.12%	13
Mar 17, 2026	9.87	9.88	9.77	9.79	9.79	-1.41%	9,338
Mar 16, 2026	9.87	9.93	9.87	9.93	9.93	0.61%	8,472
Mar 13, 2026	9.87	9.87	9.87	9.87	9.87	1.75%	721
Mar 12, 2026	9.90	9.90	9.68	9.70	9.70	-2.02%	1,569
Mar 11, 2026	9.96	9.96	9.90	9.90	9.90	-0.50%	12,951
Mar 10, 2026	10.01	10.01	9.95	9.95	9.95	2.90%	557
Mar 9, 2026	9.78	9.78	9.66	9.67	9.67	-5.75%	9,130
Mar 6, 2026	10.32	10.32	10.26	10.26	10.26	-0.97%	10,004
Mar 5, 2026	10.36	10.36	10.33	10.36	10.36	0.39%	50,585
Mar 4, 2026	10.30	10.32	10.27	10.32	10.32	-0.48%	8,290
Mar 3, 2026	10.37	10.37	10.35	10.37	10.37	1.67%	1,110
Mar 2, 2026	10.31	10.31	10.17	10.20	10.20	-2.30%	2,516
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