ASX:RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.37	11.37	11.22	11.31	11.31	-0.53%	289
May 29, 2026	11.33	11.37	11.33	11.37	11.37	0.62%	422
May 28, 2026	11.33	11.39	11.30	11.30	11.30	-0.35%	6,690
May 27, 2026	11.30	11.45	11.22	11.34	11.34	0.89%	10,192
May 26, 2026	11.28	11.28	11.24	11.24	11.24	-0.27%	1,565
May 25, 2026	11.00	11.27	10.99	11.27	11.27	1.71%	4,928
May 22, 2026	10.70	11.08	10.70	11.08	11.08	1.19%	7,229
May 21, 2026	10.89	10.95	10.89	10.95	10.95	2.05%	6,594
May 20, 2026	10.70	10.75	10.69	10.73	10.73	-0.19%	7,457
May 19, 2026	10.85	10.85	10.75	10.75	10.75	-0.19%	4,928
May 18, 2026	10.79	10.79	10.76	10.77	10.77	-1.82%	386
May 15, 2026	10.97	10.98	10.94	10.97	10.97	1.29%	9,806
May 14, 2026	10.88	10.88	10.83	10.83	10.83	-0.82%	5,521
May 13, 2026	10.91	10.92	10.91	10.92	10.92	-0.73%	863
May 12, 2026	11.00	11.00	11.00	11.00	11.00	0.55%	2,818
May 11, 2026	10.95	10.95	10.89	10.94	10.94	-0.09%	5,235
May 8, 2026	11.06	11.06	10.95	10.95	10.95	-0.90%	2,419
May 7, 2026	11.07	11.07	11.04	11.05	11.05	1.28%	6,671
May 6, 2026	10.96	10.96	10.91	10.91	10.91	0.28%	10,069
May 5, 2026	10.85	10.88	10.85	10.88	10.88	0.65%	778
May 4, 2026	10.80	10.84	10.80	10.81	10.81	0.37%	10,650
May 1, 2026	10.80	10.80	10.77	10.77	10.77	1.60%	506
Apr 30, 2026	10.59	10.64	10.59	10.60	10.60	-1.03%	5,975
Apr 29, 2026	10.70	10.71	10.68	10.71	10.71	-0.83%	110
Apr 28, 2026	10.81	10.82	10.80	10.80	10.80	0.28%	6
Apr 27, 2026	10.79	10.79	10.77	10.77	10.77	0.09%	5,165
Apr 24, 2026	10.76	10.78	10.76	10.76	10.76	0.28%	1,940
Apr 23, 2026	10.72	10.74	10.72	10.73	10.73	-0.65%	2,650
Apr 22, 2026	10.78	10.80	10.78	10.80	10.80	-0.09%	9
Apr 21, 2026	10.77	10.81	10.77	10.81	10.81	1.41%	5,475
Apr 20, 2026	10.54	10.67	10.54	10.66	10.66	1.14%	4,981
Apr 17, 2026	10.55	10.56	10.54	10.54	10.54	0.67%	2,206
Apr 16, 2026	10.48	10.49	10.45	10.47	10.47	-0.76%	2,089
Apr 15, 2026	10.52	10.55	10.52	10.55	10.55	1.15%	338
Apr 14, 2026	10.43	10.43	10.43	10.43	10.43	0.87%	1,940
Apr 10, 2026	10.33	10.34	10.31	10.34	10.34	0.19%	4,615
Apr 9, 2026	10.27	10.33	10.27	10.32	10.32	-0.48%	1,576
Apr 8, 2026	10.27	10.37	10.27	10.37	10.37	2.37%	166
Apr 7, 2026	10.09	10.13	10.09	10.13	10.13	1.81%	2,075
Apr 2, 2026	10.03	10.03	9.95	9.95	9.95	-1.00%	302
Apr 1, 2026	10.02	10.05	10.02	10.05	10.05	1.01%	20,306
Mar 31, 2026	9.48	9.95	9.48	9.95	9.95	1.62%	2,729
Mar 30, 2026	9.83	9.83	9.81	9.81	9.79	-2.68%	819
Mar 27, 2026	10.14	10.14	10.08	10.08	10.06	-0.79%	7,204
Mar 26, 2026	10.11	10.16	10.11	10.16	10.14	0.40%	3,810
Mar 25, 2026	10.00	10.12	10.00	10.12	10.10	2.43%	14,028
Mar 24, 2026	9.63	9.93	9.63	9.88	9.86	2.60%	20,204
Mar 23, 2026	9.65	9.68	9.62	9.63	9.61	-1.53%	12,303
Mar 20, 2026	9.78	9.78	9.78	9.78	9.76	-	2
Mar 19, 2026	9.78	9.78	9.78	9.78	9.76	-1.21%	10,009