Rose Merc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	46.87	46.87	42.61	42.61	42.61	-4.99%	1,147
Nov 3, 2026	45.90	45.90	44.65	44.85	44.85	1.24%	6,452
Nov 2, 2026	43.00	45.24	41.59	44.30	44.30	1.21%	1,422
Oct 30, 2026	43.78	43.78	43.77	43.77	43.77	4.41%	5
Oct 29, 2026	44.60	44.60	41.30	41.92	41.92	-2.26%	2,145
Oct 28, 2026	42.90	42.90	42.89	42.89	42.89	2.61%	53
Oct 27, 2026	40.00	41.90	40.00	41.80	41.80	4.50%	204
Oct 26, 2026	43.95	43.95	40.00	40.00	40.00	-4.99%	1,320
Oct 23, 2026	43.80	43.80	41.57	42.10	42.10	-3.77%	872
Oct 22, 2026	44.80	44.80	43.59	43.75	43.75	2.27%	32
Oct 21, 2026	43.08	44.80	40.93	42.78	42.78	-0.70%	7,309
Oct 19, 2026	45.00	45.00	42.75	43.08	43.08	-1.76%	164
Oct 16, 2026	44.99	44.99	42.75	43.85	43.85	1.48%	35
Oct 15, 2026	45.75	45.75	42.42	43.21	43.21	-1.59%	200
Oct 14, 2026	45.48	45.48	43.20	43.91	43.91	0.50%	1,084
Oct 13, 2026	44.70	44.70	43.69	43.69	43.69	2.13%	541
Oct 12, 2026	45.20	45.20	42.40	42.78	42.78	-4.12%	963
Oct 9, 2026	44.80	46.70	42.15	44.62	44.62	-0.42%	4,251
Oct 8, 2026	50.15	50.15	42.20	44.81	44.81	-1.84%	7,399
Oct 7, 2026	43.70	45.65	42.00	45.65	45.65	10.00%	9,237
Oct 6, 2026	41.49	41.50	39.30	41.50	41.50	9.99%	5,712
Oct 5, 2026	37.50	38.48	34.45	37.73	37.73	7.83%	12,059
Oct 1, 2026	37.00	37.79	34.60	34.99	34.99	-5.89%	3,607
Sep 30, 2026	36.50	39.75	36.50	37.18	37.18	-2.85%	5,384
Sep 29, 2026	40.89	40.89	36.40	38.27	38.27	-7.76%	7,317
Sep 28, 2026	46.00	47.90	41.00	41.49	41.49	-18.28%	48,100
Sep 25, 2026	52.00	59.00	50.26	50.77	50.77	-4.57%	7,377
Sep 24, 2026	57.00	57.00	52.50	53.20	53.20	-0.47%	2,349
Sep 23, 2026	55.12	55.50	50.00	53.45	53.45	-1.00%	7,620
Sep 22, 2026	54.78	54.78	52.51	53.99	53.99	4.73%	433
Sep 21, 2026	53.50	53.90	50.92	51.55	51.55	-4.52%	11,427
Sep 18, 2026	54.23	56.99	52.31	53.99	53.99	-0.44%	2,671
Sep 17, 2026	57.00	59.40	53.71	54.23	54.23	-8.55%	2,923
Sep 16, 2026	60.00	60.00	57.69	59.30	59.30	3.18%	252
Sep 15, 2026	58.00	59.90	52.11	57.47	57.47	7.60%	12,486
Sep 11, 2026	55.00	57.00	52.00	53.41	53.41	-4.18%	5,946
Sep 10, 2026	59.00	59.00	52.31	55.74	55.74	-5.53%	63
Sep 9, 2026	61.88	61.88	59.00	59.00	59.00	0.34%	805
Sep 8, 2026	63.00	63.00	58.80	58.80	58.80	-3.57%	816
Sep 7, 2026	60.74	61.98	59.26	60.98	60.98	-1.61%	368
Sep 4, 2026	62.39	62.39	61.98	61.98	61.98	3.94%	9
Sep 3, 2026	62.11	62.80	58.21	59.63	59.63	-1.50%	1,329
Sep 2, 2026	63.30	63.35	60.00	60.89	60.54	-0.28%	80
Sep 1, 2026	58.66	61.60	57.26	61.06	60.71	6.17%	17,276
Aug 31, 2026	56.50	59.00	56.00	57.51	57.18	-1.25%	638
Aug 28, 2026	62.30	62.30	58.00	58.24	57.91	-0.51%	1,362
Aug 27, 2026	60.00	66.90	55.00	58.54	58.20	-2.19%	2,572
Aug 26, 2026	60.00	64.90	58.52	59.85	59.51	-5.75%	5,355
Aug 25, 2026	64.00	64.00	63.50	63.50	63.13	2.09%	11
Aug 24, 2026	63.87	63.87	61.00	62.20	61.84	-2.61%	514