RTCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.25	14.25	12.85	13.30	13.30	-6.99%	1,157
Aug 20, 2026	13.86	14.34	13.02	14.30	14.30	0.49%	1,694
Aug 19, 2026	14.27	14.27	13.50	14.23	14.23	-0.28%	1,419
Aug 18, 2026	13.86	14.38	12.58	14.27	14.27	2.96%	1,055
Aug 17, 2026	13.50	14.00	12.77	13.86	13.86	1.17%	349
Aug 14, 2026	14.67	14.68	12.10	13.70	13.70	-	4,043
Aug 13, 2026	13.23	14.38	13.23	13.70	13.70	4.02%	345
Aug 12, 2026	13.60	14.00	13.00	13.17	13.17	-0.45%	1,580
Aug 11, 2026	14.20	14.20	13.10	13.23	13.23	-5.30%	4,790
Aug 10, 2026	13.01	14.19	13.01	13.97	13.97	2.80%	684
Aug 7, 2026	12.80	14.74	12.80	13.59	13.59	0.44%	362
Aug 6, 2026	14.75	14.75	13.42	13.53	13.53	-2.17%	778
Aug 5, 2026	14.15	14.20	13.25	13.83	13.83	-2.26%	1,086
Aug 4, 2026	14.15	14.28	13.10	14.15	14.15	-	362
Aug 3, 2026	14.10	14.17	14.10	14.15	14.15	2.61%	1,160
Jul 31, 2026	13.50	13.79	13.50	13.79	13.79	2.15%	522
Jul 30, 2026	13.75	14.05	13.11	13.50	13.50	-2.10%	681
Jul 29, 2026	13.45	14.40	13.15	13.79	13.79	2.83%	1,723
Jul 28, 2026	13.35	14.00	13.35	13.41	13.41	-5.30%	469
Jul 27, 2026	14.90	14.90	13.55	14.16	14.16	-3.41%	7,365
Jul 24, 2026	14.88	14.88	13.96	14.66	14.66	2.66%	467
Jul 23, 2026	14.48	14.96	13.65	14.28	14.28	-1.38%	518
Jul 22, 2026	14.20	14.49	14.10	14.48	14.48	-0.14%	753
Jul 20, 2026	14.50	14.50	14.50	14.50	14.50	-2.36%	90
Jul 17, 2026	14.98	15.00	14.85	14.85	14.85	-2.88%	404
Jul 16, 2026	15.48	15.48	15.15	15.29	15.29	1.93%	111
Jul 15, 2026	14.50	15.00	14.41	15.00	15.00	-0.20%	475
Jul 14, 2026	15.70	15.70	14.06	15.03	15.03	-2.72%	4,010
Jul 13, 2026	15.00	15.78	15.00	15.45	15.45	1.64%	222
Jul 10, 2026	15.14	15.45	14.85	15.20	15.20	0.40%	1,000
Jul 9, 2026	14.20	15.39	14.00	15.14	15.14	5.07%	208
Jul 8, 2026	14.41	14.70	14.41	14.41	14.41	-	1,699
Jul 7, 2026	15.42	15.42	14.28	14.41	14.41	-6.55%	323
Jul 6, 2026	16.00	16.00	14.51	15.42	15.42	0.65%	97
Jul 3, 2026	14.50	15.80	14.11	15.32	15.32	5.66%	936
Jul 2, 2026	14.87	14.87	14.10	14.50	14.50	-2.49%	327
Jul 1, 2026	15.03	15.03	14.36	14.87	14.87	0.88%	388
Jun 30, 2026	14.47	15.30	14.00	14.74	14.74	1.87%	523
Jun 29, 2026	14.68	14.68	14.30	14.47	14.47	-1.43%	854
Jun 25, 2026	15.00	15.50	14.21	14.68	14.68	-2.65%	1,280
Jun 24, 2026	15.25	15.30	14.30	15.08	15.08	-2.08%	1,601
Jun 23, 2026	15.70	15.70	15.40	15.40	15.40	-1.22%	320
Jun 22, 2026	15.90	15.90	15.10	15.59	15.59	1.23%	293
Jun 19, 2026	15.71	15.71	15.15	15.40	15.40	-	765
Jun 18, 2026	15.25	15.79	15.25	15.40	15.40	0.98%	768
Jun 17, 2026	14.94	15.25	14.76	15.25	15.25	1.60%	509
Jun 16, 2026	15.42	15.43	14.65	15.01	15.01	-3.16%	299
Jun 15, 2026	15.00	15.78	14.38	15.50	15.50	3.33%	1,963
Jun 12, 2026	15.30	15.30	14.50	15.00	15.00	-1.96%	710
Jun 11, 2026	15.00	15.70	14.50	15.30	15.30	2.00%	3,725