RSC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	23.60	24.84	23.60	23.60	23.60	-4.99%	3,788
Jun 11, 2026	24.65	25.70	24.65	24.84	24.84	-4.24%	1,161
Jun 10, 2026	25.94	25.94	25.94	25.94	25.94	-4.98%	654
Jun 9, 2026	27.95	27.95	25.46	27.30	27.30	1.87%	353
Jun 8, 2026	27.89	27.89	25.36	26.80	26.80	0.41%	259
Jun 5, 2026	27.99	27.99	26.69	26.69	26.69	-0.04%	109
Jun 4, 2026	26.95	26.95	24.70	26.70	26.70	2.69%	167
Jun 3, 2026	25.20	27.48	25.20	26.00	26.00	-1.89%	1,432
Jun 2, 2026	26.50	26.50	26.50	26.50	26.50	-	300
Jun 1, 2026	26.90	26.90	26.50	26.50	26.50	3.27%	970
May 29, 2026	27.50	27.50	24.90	25.66	25.66	-2.06%	976
May 27, 2026	25.38	26.25	25.38	26.20	26.20	2.75%	720
May 26, 2026	26.87	26.87	25.41	25.50	25.50	-4.64%	5,191
May 25, 2026	28.07	28.89	26.15	26.74	26.74	-2.83%	40,471