Rabbit Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	21,522,564
Sep 11, 2025	0.41	0.41	0.38	0.39	0.39	-4.88%	27,574,224
Sep 10, 2025	0.37	0.41	0.37	0.41	0.41	10.81%	67,290,637
Sep 9, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	6,870,835
Sep 8, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	23,982,147
Sep 5, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	7,615,318
Sep 4, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	18,293,790
Sep 3, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	10,504,318
Sep 2, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	4,353,705
Sep 1, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	5,207,601
Aug 29, 2025	0.36	0.36	0.34	0.35	0.35	-	15,344,403
Aug 28, 2025	0.36	0.37	0.35	0.35	0.35	-	19,986,721
Aug 27, 2025	0.36	0.36	0.35	0.35	0.35	-	3,534,565
Aug 26, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	7,278,505
Aug 25, 2025	0.35	0.37	0.34	0.36	0.36	2.86%	13,367,001
Aug 22, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	1,311,945
Aug 21, 2025	0.33	0.35	0.33	0.34	0.34	-	3,375,100
Aug 20, 2025	0.34	0.34	0.32	0.34	0.34	3.03%	13,945,767
Aug 19, 2025	0.34	0.35	0.33	0.33	0.33	-	8,581,035
Aug 18, 2025	0.34	0.35	0.33	0.33	0.33	-2.94%	10,855,898
Aug 15, 2025	0.35	0.35	0.34	0.34	0.34	-5.56%	13,535,093
Aug 14, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	10,042,914
Aug 13, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	8,277,986
Aug 8, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	8,603,700
Aug 7, 2025	0.38	0.39	0.37	0.38	0.38	-	15,155,655
Aug 6, 2025	0.36	0.39	0.36	0.38	0.38	5.56%	21,678,495
Aug 5, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	9,713,738
Aug 4, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	4,526,621
Aug 1, 2025	0.36	0.37	0.36	0.36	0.36	2.86%	9,799,003
Jul 31, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	9,458,110
Jul 30, 2025	0.36	0.38	0.35	0.36	0.36	-	16,705,872
Jul 29, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	2,553,701
Jul 25, 2025	0.35	0.36	0.34	0.35	0.35	-	6,148,206
Jul 24, 2025	0.36	0.36	0.34	0.35	0.35	-2.78%	6,975,304
Jul 23, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	10,934,621
Jul 22, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	6,342,935
Jul 21, 2025	0.36	0.36	0.35	0.36	0.36	-	7,278,734
Jul 18, 2025	0.37	0.39	0.36	0.36	0.36	-2.70%	10,143,002
Jul 17, 2025	0.37	0.37	0.35	0.37	0.37	-	18,235,515
Jul 16, 2025	0.35	0.38	0.35	0.37	0.37	5.71%	14,244,102
Jul 15, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	3,352,484
Jul 14, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	3,367,579
Jul 11, 2025	0.35	0.36	0.34	0.35	0.35	-	5,401,800
Jul 9, 2025	0.36	0.37	0.34	0.35	0.35	-	17,342,184
Jul 8, 2025	0.32	0.36	0.32	0.35	0.35	9.37%	34,384,557
Jul 7, 2025	0.32	0.32	0.31	0.32	0.32	-	705,294,754
Jul 4, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	3,884,560
Jul 3, 2025	0.31	0.32	0.30	0.31	0.31	-	6,467,806
Jul 2, 2025	0.30	0.31	0.29	0.31	0.31	3.33%	4,080,533
Jul 1, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	1,603,475