Rico Auto Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	132.80	136.00	131.50	132.10	132.10	0.30%	77,224
Aug 13, 2026	128.25	137.60	127.05	131.70	131.70	2.97%	269,030
Aug 12, 2026	145.20	145.55	125.00	127.90	127.90	-11.24%	435,936
Aug 11, 2026	143.95	145.25	141.10	144.10	144.10	1.16%	65,329
Aug 10, 2026	152.35	152.35	141.55	142.45	142.45	-5.91%	124,847
Aug 7, 2026	151.25	155.30	149.70	151.40	151.40	-0.66%	60,547
Aug 6, 2026	156.55	157.50	151.10	152.40	152.40	-2.09%	183,593
Aug 5, 2026	145.30	157.90	144.70	155.65	155.65	6.57%	509,822
Aug 4, 2026	141.75	150.45	141.75	146.05	146.05	2.82%	171,287
Aug 3, 2026	143.00	146.70	141.35	142.05	142.05	0.42%	78,740
Jul 31, 2026	139.85	145.95	139.05	141.45	141.45	2.13%	103,578
Jul 30, 2026	140.65	144.05	138.00	138.50	138.50	-1.14%	61,841
Jul 29, 2026	142.70	143.85	139.50	140.10	140.10	-0.74%	47,184
Jul 28, 2026	146.00	150.00	140.50	141.15	141.15	-3.16%	213,462
Jul 27, 2026	140.05	146.65	139.25	145.75	145.75	4.74%	269,902
Jul 24, 2026	134.00	141.75	132.15	139.15	139.15	2.54%	164,980
Jul 23, 2026	132.85	141.50	132.30	135.70	135.70	1.23%	217,075
Jul 22, 2026	137.40	139.40	132.80	134.05	134.05	-2.47%	52,321
Jul 21, 2026	140.00	141.90	135.95	137.45	137.45	-0.83%	154,584
Jul 20, 2026	126.00	140.25	125.60	138.60	138.60	8.49%	246,300
Jul 17, 2026	125.35	133.00	124.15	127.75	127.75	1.47%	70,073
Jul 16, 2026	125.65	127.85	125.55	125.90	125.90	-0.12%	37,991
Jul 15, 2026	129.10	129.50	124.65	126.05	126.05	-0.43%	34,294
Jul 14, 2026	131.95	131.95	126.05	126.60	126.60	-3.47%	49,354
Jul 13, 2026	132.35	132.85	130.45	131.15	131.15	-1.39%	56,660
Jul 10, 2026	130.20	136.70	130.20	133.00	133.00	2.27%	81,354
Jul 9, 2026	130.00	132.00	128.35	130.05	130.05	1.25%	34,767
Jul 8, 2026	130.05	134.10	127.65	128.45	128.45	-1.91%	88,219
Jul 7, 2026	136.75	136.75	130.50	130.95	130.95	-3.57%	67,268
Jul 6, 2026	137.30	139.00	132.20	135.80	135.80	-0.95%	101,545
Jul 3, 2026	139.95	139.95	135.95	137.10	137.10	-0.62%	51,561
Jul 2, 2026	136.80	142.50	136.75	137.95	137.95	1.51%	132,621
Jul 1, 2026	135.05	138.35	135.05	135.90	135.90	0.48%	58,086
Jun 30, 2026	133.65	139.60	132.15	135.25	135.25	1.81%	133,042
Jun 29, 2026	134.90	135.20	131.25	132.85	132.85	-1.30%	81,598
Jun 25, 2026	141.35	144.15	133.85	134.60	134.60	-4.44%	236,069
Jun 24, 2026	143.40	145.00	140.35	140.85	140.85	-1.26%	76,931
Jun 23, 2026	147.95	148.50	142.15	142.65	142.65	-3.94%	171,169
Jun 22, 2026	147.30	157.00	145.65	148.50	148.50	2.38%	435,069
Jun 19, 2026	144.15	148.65	142.85	145.05	145.05	0.45%	253,384
Jun 18, 2026	144.05	147.50	141.60	144.40	144.40	0.80%	208,584
Jun 17, 2026	133.00	144.90	131.85	143.25	143.25	7.59%	429,167
Jun 16, 2026	134.85	135.20	130.50	133.15	133.15	-0.11%	55,186
Jun 15, 2026	136.85	138.00	133.00	133.30	133.30	0.04%	124,556
Jun 12, 2026	128.40	134.50	128.40	133.25	133.25	4.63%	125,163
Jun 11, 2026	134.00	134.50	127.00	127.35	127.35	-5.39%	131,200
Jun 10, 2026	135.00	141.80	130.85	134.60	134.60	0.86%	431,324
Jun 9, 2026	133.95	136.95	132.60	133.45	133.45	1.06%	110,018
Jun 8, 2026	132.75	136.00	131.00	132.05	132.05	-3.58%	281,573
Jun 5, 2026	129.80	138.95	128.85	136.95	136.95	4.18%	861,793