ASX:RSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.35	11.35	11.26	11.26	11.26	0.09%	3,520
Oct 29, 2026	11.22	11.26	11.20	11.25	11.25	0.63%	10,074
Oct 28, 2026	11.10	11.18	11.10	11.18	11.18	1.82%	182,257
Oct 27, 2026	11.02	11.02	10.98	10.98	10.98	0.27%	16,477
Oct 26, 2026	10.97	10.99	10.95	10.95	10.95	-0.54%	785
Oct 23, 2026	11.02	11.02	10.96	11.01	11.01	0.82%	1,931
Oct 22, 2026	10.92	10.95	10.92	10.92	10.92	-0.36%	1,022
Oct 21, 2026	11.00	11.00	10.96	10.96	10.96	0.92%	767
Oct 20, 2026	10.99	10.99	10.86	10.86	10.86	-0.64%	123
Oct 19, 2026	11.23	11.23	10.89	10.93	10.93	-1.35%	467
Oct 16, 2026	11.10	11.10	11.08	11.08	11.08	1.74%	217
Oct 15, 2026	11.20	11.20	10.86	10.89	10.89	-1.63%	486
Oct 14, 2026	11.17	11.17	11.06	11.07	11.07	-0.90%	66
Oct 13, 2026	11.16	11.17	11.16	11.17	11.17	-0.36%	28
Oct 12, 2026	11.19	11.21	11.15	11.21	11.21	0.81%	1,196
Oct 9, 2026	11.18	11.18	11.12	11.12	11.12	-0.09%	551
Oct 8, 2026	11.16	11.16	11.12	11.13	11.13	-1.07%	3,670
Oct 7, 2026	11.34	11.34	11.25	11.25	11.25	-1.06%	217
Oct 6, 2026	11.35	11.37	11.34	11.37	11.37	0.35%	2,060
Oct 5, 2026	11.34	11.34	11.33	11.33	11.33	0.35%	451
Oct 2, 2026	11.29	11.29	11.29	11.29	11.29	0.84%	1
Oct 1, 2026	11.18	11.27	11.18	11.21	11.20	-0.27%	428
Sep 30, 2026	11.22	11.24	11.17	11.24	11.23	0.99%	2,517
Sep 29, 2026	11.20	11.20	11.13	11.13	11.12	-0.27%	46
Sep 28, 2026	11.20	11.20	11.14	11.16	11.15	-0.53%	7,346
Sep 25, 2026	11.31	11.31	11.22	11.22	11.21	0.45%	1,672
Sep 24, 2026	11.22	11.22	11.17	11.17	11.16	-0.98%	6,599
Sep 23, 2026	11.30	11.31	11.28	11.28	11.27	0.45%	97
Sep 22, 2026	11.25	11.25	11.21	11.23	11.22	0.45%	977
Sep 21, 2026	11.30	11.30	11.16	11.18	11.17	-0.62%	4,417
Sep 18, 2026	11.21	11.25	11.20	11.25	11.24	0.18%	7,580
Sep 17, 2026	11.29	11.29	11.23	11.23	11.22	0.36%	7
Sep 16, 2026	11.55	11.55	11.19	11.19	11.18	-0.80%	8,496
Sep 15, 2026	11.28	11.28	11.28	11.28	11.27	-	87
Sep 14, 2026	11.28	11.29	11.28	11.28	11.27	0.45%	511
Sep 11, 2026	11.24	11.25	11.20	11.23	11.22	-0.27%	1,091
Sep 10, 2026	11.58	11.58	11.26	11.26	11.25	-1.14%	1,194
Sep 9, 2026	11.40	11.42	11.38	11.39	11.38	-0.35%	3,671
Sep 8, 2026	11.44	11.55	11.40	11.43	11.42	-0.35%	1,224
Sep 7, 2026	11.48	11.48	11.47	11.47	11.46	0.53%	11
Sep 4, 2026	11.45	11.45	11.41	11.41	11.40	-0.35%	3,174
Sep 3, 2026	11.43	11.46	11.43	11.45	11.44	0.70%	280
Sep 2, 2026	11.36	11.37	11.36	11.37	11.36	-0.35%	1,781
Sep 1, 2026	11.45	11.45	11.41	11.41	11.40	-0.78%	3,042
Aug 31, 2026	11.53	11.53	11.47	11.50	11.49	-1.46%	7,164
Aug 28, 2026	11.67	11.67	11.66	11.67	11.66	0.34%	5,449
Aug 27, 2026	11.64	11.64	11.62	11.63	11.62	0.09%	135
Aug 26, 2026	11.63	11.63	11.60	11.62	11.61	-0.17%	17,055
Aug 25, 2026	11.60	11.64	11.60	11.64	11.63	0.26%	1,294
Aug 24, 2026	11.65	11.66	11.61	11.61	11.60	-0.26%	6,946