Roselabs Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	22.60	23.63	22.60	23.35	23.35	3.09%	2,100
Jul 24, 2026	22.65	22.65	22.65	22.65	22.65	-0.22%	400
Jul 23, 2026	21.73	22.79	21.73	22.70	22.70	4.46%	16
Jul 16, 2026	21.74	21.74	21.73	21.73	21.73	-0.05%	3
Jul 15, 2026	22.87	22.87	21.73	21.74	21.74	-4.94%	643
Jul 14, 2026	21.79	22.87	21.78	22.87	22.87	4.96%	286
Jul 13, 2026	21.80	22.30	21.32	21.79	21.79	0.55%	2,103
Jul 10, 2026	21.73	21.73	20.65	21.67	21.67	-0.28%	1,106
Jul 9, 2026	24.00	24.00	21.73	21.73	21.73	-4.98%	2,568
Jul 8, 2026	25.17	25.17	22.80	22.87	22.87	-4.67%	1,225
Jul 7, 2026	24.70	24.70	23.99	23.99	23.99	1.95%	37
Jul 6, 2026	23.61	23.61	23.53	23.53	23.53	4.62%	5
Jul 3, 2026	22.59	22.59	22.49	22.49	22.49	4.51%	110
Jul 2, 2026	19.48	21.52	19.48	21.52	21.52	4.98%	2,425
Jul 1, 2026	20.50	20.50	20.50	20.50	20.50	-	17
Jun 30, 2026	20.50	20.50	20.50	20.50	20.50	-	49
Jun 29, 2026	20.50	20.50	20.50	20.50	20.50	-	1
Jun 24, 2026	20.84	20.84	20.50	20.50	20.50	3.27%	2
Jun 23, 2026	19.85	19.85	19.85	19.85	19.85	-4.93%	400
Jun 22, 2026	20.88	20.88	20.88	20.88	20.88	4.98%	1
Jun 16, 2026	19.86	21.94	19.86	19.89	19.89	-4.83%	497
Jun 12, 2026	20.90	20.90	20.90	20.90	20.90	-4.96%	1,011
Jun 11, 2026	21.98	21.99	21.98	21.99	21.99	4.81%	2
Jun 10, 2026	20.98	20.98	20.98	20.98	20.98	-4.64%	50
Jun 9, 2026	22.00	22.00	22.00	22.00	22.00	-	785
Jun 4, 2026	22.00	22.00	22.00	22.00	22.00	2.33%	3
Jun 3, 2026	21.50	21.50	21.50	21.50	21.50	-	883
Jun 1, 2026	21.50	21.50	21.50	21.50	21.50	0.14%	101
May 25, 2026	19.47	21.47	19.47	21.47	21.47	4.83%	20
May 22, 2026	20.48	20.48	20.48	20.48	20.48	4.97%	27
May 21, 2026	19.00	20.00	19.00	19.51	19.51	-	254
May 20, 2026	20.60	20.60	19.51	19.51	19.51	-4.83%	301
May 19, 2026	21.57	21.57	20.50	20.50	20.50	-4.96%	52
May 18, 2026	21.57	21.57	21.57	21.57	21.57	-4.98%	12
May 14, 2026	22.77	22.77	22.70	22.70	22.70	4.61%	74
May 12, 2026	21.70	21.70	21.70	21.70	21.70	4.78%	100
May 7, 2026	20.50	20.71	20.50	20.71	20.71	4.97%	1,882
May 6, 2026	20.17	21.16	19.60	19.73	19.73	-2.18%	294
May 5, 2026	20.50	20.70	20.17	20.17	20.17	-4.99%	372
May 4, 2026	20.90	22.00	20.00	21.23	21.23	0.95%	737
Apr 30, 2026	21.00	21.50	20.90	21.03	21.03	-4.41%	134
Apr 29, 2026	22.00	22.50	21.40	22.00	22.00	-2.22%	1,135
Apr 28, 2026	22.50	22.50	22.50	22.50	22.50	-	50
Apr 24, 2026	21.60	22.50	21.54	22.50	22.50	4.46%	118
Apr 23, 2026	22.00	23.61	21.50	21.54	21.54	-4.22%	1,972
Apr 22, 2026	24.50	24.50	22.49	22.49	22.49	-4.99%	119
Apr 21, 2026	21.65	23.67	21.64	23.67	23.67	3.95%	841
Apr 20, 2026	25.09	25.09	22.75	22.77	22.77	-4.89%	208
Apr 17, 2026	24.67	24.67	22.33	23.94	23.94	1.87%	108
Apr 16, 2026	23.50	23.50	21.96	23.50	23.50	1.69%	92