ASX:RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.68	11.68	11.62	11.65	11.65	-0.26%	2,762
Jul 27, 2026	11.68	11.69	11.66	11.68	11.68	0.52%	11,775
Jul 24, 2026	11.63	11.66	11.62	11.62	11.62	-0.09%	8,639
Jul 23, 2026	11.82	11.82	11.63	11.63	11.63	-1.19%	5,907
Jul 22, 2026	11.78	11.78	11.71	11.77	11.77	1.20%	1,119
Jul 21, 2026	11.98	11.98	11.60	11.63	11.63	-0.60%	2,525
Jul 20, 2026	12.07	12.07	11.69	11.70	11.70	0.52%	5,006
Jul 17, 2026	11.73	11.73	11.64	11.64	11.64	-1.27%	3,377
Jul 16, 2026	11.75	11.79	11.74	11.79	11.79	0.51%	2,033
Jul 15, 2026	11.76	11.76	11.73	11.73	11.73	-0.17%	19
Jul 14, 2026	11.76	11.76	11.75	11.75	11.75	-0.42%	11
Jul 13, 2026	11.81	11.81	11.74	11.80	11.80	0.17%	755
Jul 10, 2026	11.89	11.89	11.74	11.78	11.78	-0.25%	9,732
Jul 9, 2026	11.91	11.91	11.66	11.81	11.81	-0.42%	19,648
Jul 8, 2026	12.00	12.01	11.86	11.86	11.86	-1.33%	8,819
Jul 7, 2026	12.03	12.05	12.02	12.02	12.02	0.17%	455,303
Jul 6, 2026	12.01	12.01	11.97	12.00	12.00	0.08%	5,492
Jul 3, 2026	12.17	12.17	11.96	11.99	11.99	-0.99%	2,345
Jul 2, 2026	12.14	12.14	12.11	12.11	12.11	-0.22%	899
Jul 1, 2026	12.16	12.17	12.11	12.16	12.14	0.33%	10,398
Jun 30, 2026	12.12	12.12	12.12	12.12	12.10	-	3
Jun 29, 2026	12.08	12.17	12.08	12.12	12.10	0.33%	6,314
Jun 26, 2026	12.10	12.10	12.08	12.08	12.06	0.17%	5,783
Jun 25, 2026	12.03	12.06	12.01	12.06	12.04	0.50%	22,430
Jun 24, 2026	11.93	12.00	11.93	12.00	11.98	1.44%	20,138
Jun 23, 2026	11.98	11.98	11.83	11.83	11.81	0.77%	14,035
Jun 22, 2026	11.78	11.78	11.72	11.74	11.72	0.17%	153
Jun 19, 2026	11.74	11.74	11.72	11.72	11.70	0.95%	505
Jun 18, 2026	11.73	11.73	11.61	11.61	11.59	-0.17%	6,537
Jun 17, 2026	11.66	11.66	11.54	11.63	11.61	-0.43%	19,646
Jun 16, 2026	11.65	11.68	11.63	11.68	11.66	-0.51%	2,514
Jun 15, 2026	12.07	12.08	11.72	11.74	11.72	2.00%	25,160
Jun 12, 2026	11.35	11.55	11.35	11.51	11.49	1.86%	4,472
Jun 11, 2026	11.30	11.30	11.24	11.30	11.28	0.09%	3,079
Jun 10, 2026	11.33	11.33	11.26	11.29	11.27	0.09%	465
Jun 9, 2026	11.23	11.28	11.21	11.28	11.26	-0.88%	661
Jun 5, 2026	11.38	11.39	11.38	11.38	11.36	0.98%	184
Jun 4, 2026	11.26	11.27	11.26	11.27	11.25	-0.79%	1,179
Jun 3, 2026	11.31	11.37	11.31	11.36	11.34	0.89%	998
Jun 2, 2026	11.36	11.36	11.21	11.26	11.24	-0.44%	4,655
Jun 1, 2026	11.37	11.37	11.22	11.31	11.29	-0.53%	289
May 29, 2026	11.33	11.37	11.33	11.37	11.35	0.62%	422
May 28, 2026	11.33	11.39	11.30	11.30	11.28	-0.35%	6,690
May 27, 2026	11.30	11.45	11.22	11.34	11.32	0.89%	10,192
May 26, 2026	11.28	11.28	11.24	11.24	11.22	-0.27%	1,565
May 25, 2026	11.00	11.27	10.99	11.27	11.25	1.71%	4,928
May 22, 2026	10.70	11.08	10.70	11.08	11.06	1.19%	7,229
May 21, 2026	10.89	10.95	10.89	10.95	10.93	2.05%	6,594
May 20, 2026	10.70	10.75	10.69	10.73	10.71	-0.19%	7,457
May 19, 2026	10.85	10.85	10.75	10.75	10.73	-0.19%	4,928