Rico Auto Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	116.00	116.55	112.30	116.25	116.25	1.80%	47,511
May 5, 2026	114.80	116.15	113.25	114.20	114.20	-0.83%	19,860
May 4, 2026	113.90	116.55	113.80	115.15	115.15	1.77%	26,248
Apr 30, 2026	115.10	115.10	111.25	113.15	113.15	-1.69%	51,972
Apr 29, 2026	115.10	118.65	114.75	115.10	115.10	0.66%	40,934
Apr 28, 2026	116.50	116.95	114.00	114.35	114.35	-1.76%	17,627
Apr 27, 2026	114.10	116.70	114.10	116.40	116.40	2.24%	43,235
Apr 24, 2026	117.20	117.20	113.20	113.85	113.85	-1.98%	31,828
Apr 23, 2026	118.55	119.40	115.70	116.15	116.15	-1.90%	39,589
Apr 22, 2026	116.20	118.90	116.05	118.40	118.40	1.89%	52,829
Apr 21, 2026	115.30	118.50	115.30	116.20	116.20	0.22%	30,987
Apr 20, 2026	119.05	119.35	115.30	115.95	115.95	-2.64%	50,823
Apr 17, 2026	121.45	121.45	118.10	119.10	119.10	-0.21%	49,495
Apr 16, 2026	118.50	121.85	117.55	119.35	119.35	1.19%	33,360
Apr 15, 2026	119.30	120.50	117.55	117.95	117.95	1.42%	75,060
Apr 13, 2026	113.55	117.40	112.40	116.30	116.30	-0.39%	60,548
Apr 10, 2026	116.30	118.60	115.95	116.75	116.75	2.19%	58,891
Apr 9, 2026	115.50	117.65	114.05	114.25	114.25	-1.17%	77,962
Apr 8, 2026	114.40	116.10	111.95	115.60	115.60	6.64%	98,292
Apr 7, 2026	109.85	111.30	107.35	108.40	108.40	-1.32%	42,326
Apr 6, 2026	108.15	110.40	106.35	109.85	109.85	0.64%	43,705
Apr 2, 2026	104.15	109.45	103.10	109.15	109.15	0.60%	56,832
Apr 1, 2026	104.85	109.65	104.00	108.50	108.50	8.07%	79,228
Mar 30, 2026	105.80	106.00	99.75	100.40	100.40	-4.47%	78,216
Mar 27, 2026	105.25	109.00	103.95	105.10	105.10	-3.84%	153,578
Mar 25, 2026	109.45	112.50	108.85	109.30	109.30	1.02%	65,127
Mar 24, 2026	104.35	109.95	103.65	108.20	108.20	4.95%	79,328
Mar 23, 2026	108.40	108.40	102.20	103.10	103.10	-5.72%	96,056
Mar 20, 2026	108.95	111.00	108.35	109.35	109.35	2.97%	46,845
Mar 19, 2026	109.80	110.85	105.60	106.20	106.20	-5.77%	54,386
Mar 18, 2026	108.15	114.20	108.15	112.70	112.70	3.25%	63,758
Mar 17, 2026	106.80	109.55	104.90	109.15	109.15	2.97%	94,459
Mar 16, 2026	104.80	106.65	102.55	106.00	106.00	0.14%	94,333
Mar 13, 2026	110.00	111.20	105.05	105.85	105.85	-5.19%	59,637
Mar 12, 2026	108.05	112.65	107.60	111.65	111.65	-0.18%	66,816
Mar 11, 2026	112.20	114.55	110.85	111.85	111.85	0.13%	54,821
Mar 10, 2026	108.60	113.00	107.55	111.70	111.70	5.93%	115,759
Mar 9, 2026	107.65	110.15	103.25	105.45	105.45	-6.85%	105,275
Mar 6, 2026	116.90	116.95	112.35	113.20	113.20	-3.17%	83,891
Mar 5, 2026	119.95	119.95	113.75	116.90	116.90	-0.04%	136,768
Mar 4, 2026	122.65	124.95	116.10	116.95	116.95	-6.51%	182,819
Mar 2, 2026	120.65	130.25	120.65	125.10	125.10	-5.44%	155,911
Feb 27, 2026	132.05	134.55	129.50	132.30	132.30	0.95%	169,020
Feb 26, 2026	126.15	132.00	126.15	131.05	131.05	2.30%	160,161
Feb 25, 2026	126.45	132.30	125.70	128.10	128.10	2.19%	199,088
Feb 24, 2026	126.90	126.90	122.70	125.35	125.35	-0.32%	84,331
Feb 23, 2026	125.10	132.50	125.10	125.75	125.75	1.17%	257,233
Feb 20, 2026	121.05	126.65	121.05	124.30	124.30	0.36%	77,535
Feb 19, 2026	127.75	130.00	123.20	123.85	123.85	-0.32%	111,865
Feb 18, 2026	125.05	125.35	122.40	124.25	124.25	0.08%	85,114