Rupa & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	152.55	155.55	150.05	150.70	150.70	-1.34%	13,803
Apr 28, 2026	154.85	159.80	152.00	152.75	152.75	-2.15%	19,404
Apr 27, 2026	155.70	159.30	155.00	156.10	156.10	-0.48%	24,551
Apr 24, 2026	173.20	175.70	154.85	156.85	156.85	-7.90%	173,098
Apr 23, 2026	145.15	174.10	145.15	170.30	170.30	17.37%	578,558
Apr 22, 2026	143.00	146.50	142.10	145.10	145.10	1.22%	9,401
Apr 21, 2026	141.75	144.75	141.75	143.35	143.35	0.17%	5,833
Apr 20, 2026	144.70	144.70	139.95	143.10	143.10	0.49%	8,460
Apr 17, 2026	140.45	144.30	140.45	142.40	142.40	1.21%	8,083
Apr 16, 2026	143.50	143.70	136.65	140.70	140.70	-0.85%	84,516
Apr 15, 2026	139.85	143.35	138.40	141.90	141.90	4.22%	13,848
Apr 13, 2026	132.00	137.90	130.40	136.15	136.15	1.34%	10,133
Apr 10, 2026	133.80	136.10	133.80	134.35	134.35	1.90%	11,444
Apr 9, 2026	135.00	136.00	130.55	131.85	131.85	-2.12%	12,567
Apr 8, 2026	133.55	136.05	131.45	134.70	134.70	4.14%	17,276
Apr 7, 2026	123.35	132.95	122.00	129.35	129.35	2.58%	76,878
Apr 6, 2026	123.00	126.95	121.05	126.10	126.10	3.02%	8,517
Apr 2, 2026	117.25	122.95	116.00	122.40	122.40	2.51%	7,267
Apr 1, 2026	112.20	120.00	112.20	119.40	119.40	7.66%	14,125
Mar 30, 2026	111.00	116.95	109.50	110.90	110.90	-3.57%	29,440
Mar 27, 2026	120.25	120.25	113.85	115.00	115.00	-4.76%	20,368
Mar 25, 2026	123.40	124.45	120.20	120.75	120.75	0.04%	10,961
Mar 24, 2026	123.50	123.50	118.85	120.70	120.70	2.33%	71,222
Mar 23, 2026	122.05	123.00	116.50	117.95	117.95	-4.88%	17,845
Mar 20, 2026	123.55	124.85	122.75	124.00	124.00	1.76%	8,733
Mar 19, 2026	126.00	126.00	121.50	121.85	121.85	-4.17%	15,421
Mar 18, 2026	124.00	127.70	124.00	127.15	127.15	2.54%	11,904
Mar 17, 2026	123.00	124.20	121.60	124.00	124.00	1.39%	8,716