RTCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	14.50	14.50	13.72	14.42	14.42	3.15%	752
Jun 3, 2026	14.70	14.70	13.56	13.98	13.98	-1.27%	1,534
Jun 2, 2026	14.17	14.91	13.81	14.16	14.16	-	5,870
Jun 1, 2026	14.58	15.00	13.60	14.16	14.16	-2.41%	2,623
May 29, 2026	14.86	14.86	14.02	14.51	14.51	-2.36%	1,343
May 27, 2026	14.25	14.86	14.21	14.86	14.86	4.06%	975
May 26, 2026	14.95	14.95	13.71	14.28	14.28	-1.92%	827
May 25, 2026	14.85	15.50	14.00	14.56	14.56	-2.87%	8,916
May 22, 2026	14.84	14.99	14.03	14.99	14.99	1.01%	603
May 21, 2026	14.00	14.98	13.74	14.84	14.84	5.85%	918
May 20, 2026	14.20	14.93	13.50	14.02	14.02	-4.56%	5,373
May 19, 2026	14.10	14.75	13.13	14.69	14.69	4.18%	944
May 18, 2026	14.22	14.48	13.52	14.10	14.10	1.15%	899
May 15, 2026	14.32	14.36	13.44	13.94	13.94	-2.65%	2,209
May 14, 2026	14.15	14.80	14.00	14.32	14.32	-0.83%	1,229
May 13, 2026	14.26	14.50	14.01	14.44	14.44	1.26%	113
May 12, 2026	14.35	15.29	14.00	14.26	14.26	-1.66%	6,308
May 11, 2026	14.93	14.93	14.45	14.50	14.50	-2.42%	1,513
May 8, 2026	14.90	14.90	14.36	14.86	14.86	-0.27%	394
May 7, 2026	14.83	15.00	14.38	14.90	14.90	0.54%	1,000
May 6, 2026	14.48	15.37	14.35	14.82	14.82	2.77%	148
May 5, 2026	14.85	14.86	14.34	14.42	14.42	-2.90%	2,024
May 4, 2026	14.10	15.50	14.10	14.85	14.85	-1.72%	1,272
Apr 30, 2026	14.80	15.59	14.01	15.11	15.11	2.09%	487
Apr 29, 2026	14.75	15.75	14.41	14.80	14.80	0.34%	1,729
Apr 28, 2026	14.85	15.60	14.43	14.75	14.75	-1.01%	1,772
Apr 27, 2026	14.50	15.00	14.29	14.90	14.90	4.27%	1,024
Apr 24, 2026	15.53	15.60	14.10	14.29	14.29	-8.40%	660
Apr 23, 2026	15.30	15.68	14.45	15.60	15.60	1.30%	449
Apr 22, 2026	14.86	15.40	14.86	15.40	15.40	3.63%	681
Apr 21, 2026	15.40	15.40	14.80	14.86	14.86	-3.51%	122
Apr 20, 2026	15.99	15.99	14.15	15.40	15.40	3.84%	1,291
Apr 17, 2026	15.12	15.35	14.51	14.83	14.83	-1.92%	4,307
Apr 16, 2026	15.00	15.24	14.25	15.12	15.12	2.58%	776
Apr 15, 2026	14.50	15.20	14.00	14.74	14.74	1.66%	821
Apr 13, 2026	14.41	14.88	13.82	14.50	14.50	1.12%	2,140
Apr 10, 2026	14.48	14.48	13.86	14.34	14.34	3.54%	999
Apr 9, 2026	14.88	15.00	13.60	13.85	13.85	-6.48%	3,002
Apr 8, 2026	14.50	14.90	14.01	14.81	14.81	5.04%	1,129
Apr 7, 2026	14.40	14.40	13.40	14.10	14.10	-1.54%	1,837
Apr 6, 2026	14.58	14.89	13.50	14.32	14.32	0.63%	3,775
Apr 2, 2026	14.25	14.55	14.23	14.23	14.23	-1.18%	128
Apr 1, 2026	13.72	14.40	13.71	14.40	14.40	5.26%	293
Mar 30, 2026	14.81	14.81	13.65	13.68	13.68	-5.98%	897
Mar 27, 2026	14.60	14.70	13.52	14.55	14.55	1.11%	4,496
Mar 25, 2026	14.15	14.99	13.20	14.39	14.39	1.98%	1,710
Mar 24, 2026	13.51	14.60	13.17	14.11	14.11	2.77%	13,185
Mar 23, 2026	14.20	14.45	13.52	13.73	13.73	-5.18%	3,951
Mar 20, 2026	13.80	14.60	13.80	14.48	14.48	4.32%	1,175
Mar 19, 2026	13.60	14.98	13.60	13.88	13.88	-3.21%	6,579