Rupa & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	167.70	172.85	167.70	171.70	171.70	1.15%	16,527
Jul 10, 2026	168.00	173.50	165.50	169.75	169.75	2.38%	32,423
Jul 9, 2026	162.15	167.65	162.15	165.80	165.80	1.91%	13,543
Jul 8, 2026	167.60	168.55	161.20	162.70	162.70	-3.87%	20,549
Jul 7, 2026	171.95	171.95	168.50	169.25	169.25	-2.08%	7,555
Jul 6, 2026	176.05	177.45	171.35	172.85	172.85	-1.62%	21,386
Jul 3, 2026	169.90	182.90	168.45	175.70	175.70	4.61%	85,756
Jul 2, 2026	171.85	171.85	167.50	167.95	167.95	-0.89%	3,354
Jul 1, 2026	167.80	172.25	167.80	169.45	169.45	0.24%	13,092
Jun 30, 2026	169.00	170.80	167.75	169.05	169.05	0.21%	7,327
Jun 29, 2026	167.05	174.45	167.05	168.70	168.70	1.02%	22,968
Jun 25, 2026	168.10	169.35	166.55	167.00	167.00	-1.45%	12,356
Jun 24, 2026	172.70	174.80	167.10	169.45	169.45	-0.53%	38,555
Jun 23, 2026	162.60	174.10	161.55	170.35	170.35	5.41%	102,325
Jun 22, 2026	156.05	163.95	156.05	161.60	161.60	0.31%	10,989
Jun 19, 2026	159.30	163.65	158.90	161.10	161.10	0.09%	14,392
Jun 18, 2026	158.25	161.60	156.60	160.95	160.95	2.84%	7,098
Jun 17, 2026	155.40	163.15	153.85	156.50	156.50	2.76%	14,176
Jun 16, 2026	154.10	155.35	151.65	152.30	152.30	-0.94%	3,576
Jun 15, 2026	153.90	156.00	153.00	153.75	153.75	3.12%	8,695
Jun 12, 2026	144.80	150.30	144.80	149.10	149.10	2.93%	5,789
Jun 11, 2026	144.90	146.95	144.25	144.85	144.85	-0.92%	3,935
Jun 10, 2026	149.65	151.00	145.80	146.20	146.20	-2.50%	6,005
Jun 9, 2026	148.90	150.25	148.15	149.95	149.95	1.39%	2,667
Jun 8, 2026	152.60	152.80	147.00	147.90	147.90	-3.18%	2,288
Jun 5, 2026	154.00	155.00	152.50	152.75	152.75	0.49%	2,340
Jun 4, 2026	155.65	156.20	151.00	152.00	152.00	-1.59%	4,385
Jun 3, 2026	157.45	158.35	152.90	154.45	154.45	-2.74%	45,431
Jun 2, 2026	158.95	159.45	155.80	158.80	158.80	-0.09%	4,157
Jun 1, 2026	154.70	163.85	154.70	158.95	158.95	2.45%	29,574
May 29, 2026	155.60	159.00	154.00	155.15	155.15	-0.06%	15,647
May 27, 2026	155.20	161.80	154.00	155.25	155.25	2.64%	41,610
May 26, 2026	149.00	153.10	147.50	151.25	151.25	1.61%	8,271
May 25, 2026	149.10	149.65	147.00	148.85	148.85	1.85%	3,338
May 22, 2026	146.70	147.30	144.95	146.15	146.15	0.27%	4,226
May 21, 2026	149.75	149.75	145.40	145.75	145.75	-1.32%	3,102
May 20, 2026	144.70	149.30	142.25	147.70	147.70	1.41%	5,882
May 19, 2026	143.45	148.55	142.95	145.65	145.65	3.19%	19,469
May 18, 2026	145.20	145.20	139.00	141.15	141.15	-0.95%	8,364
May 15, 2026	140.85	143.25	140.00	142.50	142.50	1.17%	3,810
May 14, 2026	142.00	143.15	139.40	140.85	140.85	-0.04%	4,501
May 13, 2026	142.60	144.65	140.00	140.90	140.90	-1.19%	5,858
May 12, 2026	147.95	151.35	141.25	142.60	142.60	-5.34%	12,748
May 11, 2026	151.05	152.00	149.60	150.65	150.65	-1.44%	10,932
May 8, 2026	153.05	154.80	151.80	152.85	152.85	-0.52%	4,539
May 7, 2026	151.55	155.65	150.25	153.65	153.65	2.13%	15,925
May 6, 2026	151.35	151.35	149.45	150.45	150.45	0.74%	4,927
May 5, 2026	151.50	151.60	149.00	149.35	149.35	-2.23%	7,167
May 4, 2026	152.40	155.50	150.30	152.75	152.75	0.36%	12,471
Apr 30, 2026	150.00	153.55	143.50	152.20	152.20	1.00%	19,904