Rabbit Holdings PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.36	0.36	0.35	0.35	-	-2.78%	2,232,685
Aug 5, 2026	0.36	0.37	0.35	0.36	0.36	-	4,796,187
Aug 4, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	12,281,550
Aug 3, 2026	0.36	0.37	0.36	0.37	0.37	-	5,023,902
Jul 31, 2026	0.35	0.38	0.35	0.37	0.37	5.71%	27,519,900
Jul 30, 2026	0.35	0.37	0.34	0.35	0.35	-2.78%	24,602,114
Jul 27, 2026	0.36	0.36	0.35	0.36	0.36	-	6,788,888
Jul 24, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	12,475,613
Jul 23, 2026	0.36	0.37	0.36	0.37	0.37	-	3,580,653
Jul 22, 2026	0.38	0.39	0.36	0.37	0.37	-2.63%	16,124,541
Jul 21, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	17,082,650
Jul 20, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	5,082,812
Jul 17, 2026	0.39	0.39	0.38	0.38	0.38	-	7,824,788
Jul 16, 2026	0.38	0.40	0.37	0.38	0.38	2.70%	15,005,081
Jul 15, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	27,187,419
Jul 14, 2026	0.40	0.43	0.38	0.39	0.39	-	151,594,515
Jul 13, 2026	0.35	0.40	0.35	0.39	0.39	11.43%	87,493,121
Jul 10, 2026	0.35	0.37	0.35	0.35	0.35	-	18,679,951
Jul 9, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	8,878,901
Jul 8, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	8,431,000
Jul 7, 2026	0.35	0.35	0.34	0.35	0.35	-	4,051,150
Jul 6, 2026	0.35	0.35	0.34	0.35	0.35	-	4,722,485
Jul 3, 2026	0.35	0.36	0.34	0.35	0.35	-	8,119,040
Jul 2, 2026	0.35	0.36	0.34	0.35	0.35	-	2,622,360
Jul 1, 2026	0.35	0.36	0.34	0.35	0.35	-	2,300,659
Jun 30, 2026	0.35	0.36	0.34	0.35	0.35	-	3,688,382
Jun 29, 2026	0.34	0.36	0.34	0.35	0.35	-	1,790,663
Jun 26, 2026	0.35	0.35	0.34	0.35	0.35	-	1,815,585
Jun 25, 2026	0.35	0.36	0.34	0.35	0.35	-	4,487,040
Jun 24, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	3,946,776
Jun 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	5,891,510
Jun 22, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	4,055,200
Jun 19, 2026	0.35	0.36	0.35	0.36	0.36	-	1,562,284
Jun 18, 2026	0.36	0.37	0.35	0.36	0.36	-	4,613,090
Jun 17, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	18,566,120
Jun 16, 2026	0.35	0.35	0.34	0.35	0.35	-	3,140,006
Jun 15, 2026	0.36	0.36	0.34	0.35	0.35	-	6,792,754
Jun 12, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	6,129,389
Jun 11, 2026	0.36	0.37	0.35	0.36	0.36	-	5,728,680
Jun 10, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	7,727,900
Jun 9, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	2,496,128
Jun 8, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	12,726,633
Jun 5, 2026	0.37	0.37	0.36	0.37	0.37	-	13,776,360
Jun 4, 2026	0.37	0.38	0.36	0.37	0.37	-	27,487,440
Jun 2, 2026	0.34	0.38	0.34	0.37	0.37	8.82%	42,209,690
May 29, 2026	0.37	0.38	0.34	0.34	0.34	-5.56%	63,089,120
May 28, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	79,380,102
May 27, 2026	0.33	0.37	0.33	0.34	0.34	3.03%	66,051,098
May 26, 2026	0.32	0.34	0.32	0.33	0.33	-	12,129,540
May 25, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	23,771,382