RSC International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	101.95	106.05	101.95	106.05	106.05	1.97%	13,777
Oct 1, 2026	108.20	108.20	104.00	104.00	104.00	-1.96%	35,888
Sep 30, 2026	106.08	106.08	106.08	106.08	106.08	2.00%	2,959
Sep 29, 2026	104.72	104.72	104.00	104.00	104.00	1.30%	1,655
Sep 28, 2026	102.67	102.67	102.67	102.67	102.67	2.00%	4,095
Sep 25, 2026	100.66	100.66	100.66	100.66	100.66	2.00%	1,510
Sep 24, 2026	98.69	98.69	98.67	98.69	98.69	1.99%	1,674
Sep 23, 2026	96.76	96.76	96.76	96.76	96.76	1.99%	377
Sep 22, 2026	94.87	94.87	94.87	94.87	94.87	2.00%	443
Sep 21, 2026	93.01	93.01	93.01	93.01	93.01	2.00%	1,611
Sep 18, 2026	91.19	91.19	91.19	91.19	91.19	1.99%	250
Sep 17, 2026	89.41	89.41	89.41	89.41	89.41	2.00%	9,767
Sep 16, 2026	85.95	87.66	85.95	87.66	87.66	1.99%	10,228
Sep 15, 2026	85.95	85.95	85.53	85.95	85.95	1.99%	550
Sep 11, 2026	84.27	84.27	83.85	84.27	84.27	2.00%	353
Sep 10, 2026	82.62	82.62	82.62	82.62	82.62	2.00%	12,248
Sep 9, 2026	83.00	83.00	80.36	81.00	81.00	-1.22%	68,011
Sep 8, 2026	83.14	83.14	82.00	82.00	82.00	0.60%	11,881
Sep 7, 2026	81.51	81.51	81.11	81.51	81.51	1.99%	3,493
Sep 4, 2026	79.92	79.92	79.90	79.92	79.92	1.99%	21,787
Sep 3, 2026	78.36	78.36	78.36	78.36	78.36	1.99%	92,627
Sep 2, 2026	76.83	76.83	76.83	76.83	76.83	1.99%	4,281
Sep 1, 2026	75.33	75.33	75.33	75.33	75.33	1.99%	2,017
Aug 31, 2026	73.86	73.86	73.86	73.86	73.86	1.99%	300
Aug 28, 2026	72.42	72.42	72.42	72.42	72.42	2.00%	2,994
Aug 27, 2026	71.00	71.00	71.00	71.00	71.00	2.00%	599
Aug 26, 2026	69.61	69.61	69.50	69.61	69.61	1.99%	523
Aug 25, 2026	68.25	68.25	68.25	68.25	68.25	1.99%	102
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