Responsive Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	204.20	210.50	183.60	190.35	190.35	-6.62%	1,217,053
Jul 8, 2026	212.40	212.95	202.10	203.85	203.85	-3.57%	3,338
Jul 7, 2026	215.95	215.95	209.15	211.40	211.40	-1.45%	7,813
Jul 6, 2026	210.00	218.20	208.15	214.50	214.50	0.70%	8,471
Jul 3, 2026	201.90	218.05	201.90	213.00	213.00	5.45%	28,350
Jul 2, 2026	203.90	203.90	196.85	202.00	202.00	0.57%	3,398
Jul 1, 2026	196.85	204.45	196.85	200.85	200.85	2.42%	3,551
Jun 30, 2026	197.50	199.00	195.00	196.10	196.10	0.82%	2,340
Jun 29, 2026	191.50	195.90	190.80	194.50	194.50	0.10%	358,963
Jun 25, 2026	204.20	209.45	188.90	194.30	194.30	-4.59%	19,539
Jun 24, 2026	203.75	205.05	200.05	203.65	203.65	0.77%	4,476
Jun 23, 2026	196.25	207.70	196.25	202.10	202.10	3.38%	17,532
Jun 22, 2026	193.80	197.95	192.20	195.50	195.50	2.41%	10,339
Jun 19, 2026	187.15	192.85	185.20	190.90	190.90	2.66%	10,715
Jun 18, 2026	180.25	192.50	179.35	185.95	185.95	4.44%	846,704
Jun 17, 2026	176.40	180.45	176.05	178.05	178.05	0.62%	2,348
Jun 16, 2026	176.30	177.40	174.50	176.95	176.95	0.65%	1,340
Jun 15, 2026	178.00	184.95	175.00	175.80	175.80	0.69%	5,943
Jun 12, 2026	167.25	176.45	167.25	174.60	174.60	5.95%	3,696
Jun 11, 2026	162.95	165.45	162.95	164.80	164.80	-0.03%	477
Jun 10, 2026	171.15	171.80	163.55	164.85	164.85	-4.30%	3,137
Jun 9, 2026	171.50	176.35	169.35	172.25	172.25	1.00%	7,530
Jun 8, 2026	177.00	178.50	169.20	170.55	170.55	-5.64%	4,588
Jun 5, 2026	188.05	189.25	180.00	180.75	180.75	-4.01%	3,707
Jun 4, 2026	189.55	194.65	186.00	188.30	188.30	-1.59%	5,887
Jun 3, 2026	189.10	194.00	185.45	191.35	191.35	0.60%	5,391
Jun 2, 2026	178.05	216.70	178.00	190.20	190.20	5.32%	38,254
Jun 1, 2026	192.20	192.80	178.55	180.60	180.60	-7.10%	4,169
May 29, 2026	196.90	199.00	188.30	194.40	194.40	0.34%	10,145
May 27, 2026	184.05	194.70	182.50	193.75	193.75	4.14%	15,956
May 26, 2026	175.00	190.90	175.00	186.05	186.05	6.01%	48,086
May 25, 2026	168.20	176.10	167.50	175.50	175.50	5.95%	7,705
May 22, 2026	165.50	170.40	164.95	165.65	165.65	0.03%	2,291
May 21, 2026	167.80	169.50	164.55	165.60	165.60	0.67%	9,096
May 20, 2026	163.20	165.50	162.60	164.50	164.50	-0.51%	8,138
May 19, 2026	175.00	186.10	164.35	165.35	165.35	-4.34%	19,372
May 18, 2026	160.00	193.20	158.70	172.85	172.85	6.60%	109,648
May 15, 2026	160.80	181.50	160.70	162.15	162.15	-0.40%	15,468
May 14, 2026	163.15	170.05	160.90	162.80	162.80	0.25%	5,970
May 13, 2026	165.15	165.15	162.00	162.40	162.40	-0.49%	189
May 12, 2026	168.50	171.35	162.60	163.20	163.20	-4.51%	6,470
May 11, 2026	179.85	179.85	170.00	170.90	170.90	-3.04%	2,082
May 8, 2026	186.45	186.45	175.00	176.25	176.25	-3.79%	8,278
May 7, 2026	162.45	187.00	162.45	183.20	183.20	13.54%	17,631
May 6, 2026	156.60	162.90	152.40	161.35	161.35	3.86%	5,900
May 5, 2026	164.00	164.00	155.00	155.35	155.35	-1.61%	1,378
May 4, 2026	157.00	159.95	153.20	157.90	157.90	1.58%	927
Apr 30, 2026	158.50	158.50	154.50	155.45	155.45	-1.86%	627
Apr 29, 2026	158.95	164.90	157.25	158.40	158.40	-0.35%	4,061
Apr 28, 2026	155.00	160.00	153.45	158.95	158.95	1.34%	846