RSC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	66.92	66.92	66.92	66.92	66.92	2.00%	150
Aug 21, 2026	65.61	65.61	65.61	65.61	65.61	1.99%	21,397
Aug 20, 2026	64.33	64.33	64.01	64.33	64.33	2.00%	3,295
Aug 19, 2026	63.04	63.07	63.04	63.07	63.07	1.99%	1,372
Aug 18, 2026	61.84	61.84	61.84	61.84	61.84	2.00%	390
Aug 17, 2026	60.63	60.63	60.63	60.63	60.63	1.98%	218
Aug 14, 2026	59.45	59.45	59.00	59.45	59.45	1.99%	24,158
Aug 13, 2026	58.29	58.29	58.29	58.29	58.29	1.99%	5,910
Aug 12, 2026	57.15	57.15	57.15	57.15	57.15	2.00%	8,720
Aug 11, 2026	56.03	56.03	56.03	56.03	56.03	1.98%	1,516
Aug 10, 2026	54.94	54.94	54.94	54.94	54.94	1.99%	2,205
Aug 7, 2026	53.00	53.87	53.00	53.87	53.87	1.99%	5,200
Aug 6, 2026	50.79	52.82	50.79	52.82	52.82	1.93%	7,393
Aug 5, 2026	51.82	51.82	51.82	51.82	51.82	1.99%	5,872
Aug 4, 2026	48.83	50.81	48.83	50.81	50.81	1.99%	6,155
Aug 3, 2026	49.83	49.83	49.82	49.82	49.82	1.96%	16,439
Jul 31, 2026	46.96	48.86	46.96	48.86	48.86	1.98%	31,190
Jul 30, 2026	47.91	47.91	47.91	47.91	47.91	1.98%	7,540
Jul 29, 2026	46.98	46.98	46.98	46.98	46.98	2.00%	838
Jul 28, 2026	46.00	46.06	46.00	46.06	46.06	1.97%	258
Jul 27, 2026	45.17	45.17	45.00	45.17	45.17	1.99%	839
Jul 24, 2026	44.29	44.29	44.29	44.29	44.29	1.98%	1,150
Jul 23, 2026	43.43	43.43	43.42	43.43	43.43	2.00%	1,695
Jul 22, 2026	42.58	42.58	42.37	42.58	42.58	1.99%	3,073
Jul 21, 2026	41.75	41.75	41.75	41.75	41.75	1.98%	2,160
Jul 20, 2026	40.94	40.94	40.94	40.94	40.94	1.99%	445
Jul 17, 2026	40.14	40.14	39.94	40.14	40.14	1.98%	19,351
Jul 16, 2026	39.36	39.36	39.36	39.36	39.36	2.00%	100
Jul 15, 2026	37.66	38.59	37.66	38.59	38.59	1.98%	425
Jul 14, 2026	37.84	37.84	37.84	37.84	37.84	1.99%	2,507
Jul 13, 2026	38.57	38.57	37.10	37.10	37.10	-1.90%	3,105
Jul 10, 2026	38.88	38.88	35.18	37.82	37.82	2.13%	29,454
Jul 9, 2026	37.05	37.05	35.30	37.03	37.03	4.93%	19,882
Jul 8, 2026	35.29	35.29	35.29	35.29	35.29	5.00%	3,739
Jul 7, 2026	32.33	33.61	31.00	33.61	33.61	5.00%	126,507
Jul 6, 2026	29.00	32.01	28.98	32.01	32.01	4.95%	36,865
Jul 3, 2026	31.97	31.97	30.47	30.50	30.50	0.16%	9,652
Jul 2, 2026	32.50	33.40	30.45	30.45	30.45	-4.87%	10,677
Jul 1, 2026	32.70	33.23	31.05	32.01	32.01	1.14%	14,026
Jun 30, 2026	33.20	33.28	30.12	31.65	31.65	-0.16%	33,735
Jun 29, 2026	31.75	31.75	29.06	31.70	31.70	4.83%	34,607
Jun 25, 2026	30.24	30.24	30.24	30.24	30.24	5.00%	12,296
Jun 24, 2026	28.80	28.82	27.00	28.80	28.80	4.92%	25,680
Jun 23, 2026	27.51	27.51	26.14	27.45	27.45	-0.22%	41
Jun 22, 2026	27.15	27.51	27.15	27.51	27.51	5.00%	7,816
Jun 19, 2026	23.75	26.25	23.75	26.20	26.20	4.80%	8,562
Jun 18, 2026	25.98	25.98	23.68	25.00	25.00	0.32%	37
Jun 17, 2026	25.99	25.99	24.92	24.92	24.92	-	3
Jun 16, 2026	25.10	25.10	23.99	24.92	24.92	3.88%	21
Jun 15, 2026	24.78	24.78	22.42	23.99	23.99	1.65%	1,488