Responsive Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	155.25	158.00	154.20	155.25	155.25	-0.86%	1,451
Aug 20, 2026	157.35	160.10	155.60	156.60	156.60	-0.06%	3,406
Aug 19, 2026	157.10	160.45	156.10	156.70	156.70	-1.04%	18,098
Aug 18, 2026	160.25	160.25	156.25	158.35	158.35	-0.44%	2,070
Aug 17, 2026	159.05	165.00	156.65	159.05	159.05	-4.27%	30,431
Aug 14, 2026	168.50	171.00	164.80	166.15	166.15	-1.39%	3,014
Aug 13, 2026	166.15	169.40	166.15	168.60	168.50	0.81%	3,930
Aug 12, 2026	167.30	173.15	166.45	167.25	167.15	0.24%	8,991
Aug 11, 2026	168.75	169.10	166.00	166.85	166.75	-1.71%	28,914
Aug 10, 2026	175.00	175.00	168.40	169.75	169.65	0.38%	7,940
Aug 7, 2026	171.00	174.00	168.40	169.10	169.00	-1.31%	3,014
Aug 6, 2026	173.20	173.60	171.00	171.35	171.25	-0.70%	3,057
Aug 5, 2026	176.15	177.40	172.20	172.55	172.45	-1.93%	2,922
Aug 4, 2026	175.00	177.90	172.00	175.95	175.85	2.03%	4,341
Aug 3, 2026	175.00	175.00	171.90	172.45	172.35	0.61%	5,232
Jul 31, 2026	170.50	175.20	169.90	171.40	171.30	0.09%	9,937
Jul 30, 2026	173.90	173.90	169.40	171.25	171.15	-1.52%	12,181
Jul 29, 2026	173.00	175.25	172.60	173.90	173.80	0.52%	14,620
Jul 28, 2026	175.25	177.10	171.95	173.00	172.90	-1.68%	5,739
Jul 27, 2026	177.55	179.65	174.90	175.95	175.85	0.17%	9,724
Jul 24, 2026	176.05	177.10	172.90	175.65	175.55	-0.79%	13,321
Jul 23, 2026	178.00	182.00	176.00	177.05	176.94	-1.28%	21,414
Jul 22, 2026	182.05	187.05	178.15	179.35	179.24	-1.48%	62,815
Jul 21, 2026	191.55	194.70	180.70	182.05	181.94	-5.72%	147,749
Jul 20, 2026	233.00	242.25	187.65	193.10	192.99	-12.86%	942,867
Jul 17, 2026	191.55	227.20	189.80	221.60	221.47	16.11%	773,978
Jul 16, 2026	190.15	196.50	189.10	190.85	190.74	0.74%	10,743
Jul 15, 2026	183.70	191.50	183.70	189.45	189.34	3.27%	7,906
Jul 14, 2026	186.80	187.15	182.55	183.45	183.34	-2.65%	4,159
Jul 13, 2026	187.20	189.65	186.35	188.45	188.34	0.19%	5,811
Jul 10, 2026	190.50	196.50	187.45	188.10	187.99	-1.18%	21,429
Jul 9, 2026	204.20	210.50	183.60	190.35	190.24	-6.62%	1,217,053
Jul 8, 2026	212.40	212.95	202.10	203.85	203.73	-3.57%	3,338
Jul 7, 2026	215.95	215.95	209.15	211.40	211.27	-1.45%	7,813
Jul 6, 2026	210.00	218.20	208.15	214.50	214.37	0.70%	8,471
Jul 3, 2026	201.90	218.05	201.90	213.00	212.87	5.45%	28,350
Jul 2, 2026	203.90	203.90	196.85	202.00	201.88	0.57%	3,398
Jul 1, 2026	196.85	204.45	196.85	200.85	200.73	2.42%	3,551
Jun 30, 2026	197.50	199.00	195.00	196.10	195.98	0.82%	2,340
Jun 29, 2026	191.50	195.90	190.80	194.50	194.38	0.10%	358,963
Jun 25, 2026	204.20	209.45	188.90	194.30	194.18	-4.59%	19,539
Jun 24, 2026	203.75	205.05	200.05	203.65	203.53	0.77%	4,476
Jun 23, 2026	196.25	207.70	196.25	202.10	201.98	3.38%	17,532
Jun 22, 2026	193.80	197.95	192.20	195.50	195.38	2.41%	10,339
Jun 19, 2026	187.15	192.85	185.20	190.90	190.79	2.66%	10,715
Jun 18, 2026	180.25	192.50	179.35	185.95	185.84	4.44%	846,704
Jun 17, 2026	176.40	180.45	176.05	178.05	177.94	0.62%	2,348
Jun 16, 2026	176.30	177.40	174.50	176.95	176.85	0.65%	1,340
Jun 15, 2026	178.00	184.95	175.00	175.80	175.70	0.69%	5,943
Jun 12, 2026	167.25	176.45	167.25	174.60	174.50	5.95%	3,696