Rupa & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	163.35	164.55	161.25	161.60	161.60	-0.89%	6,464
Aug 4, 2026	165.70	165.70	162.35	163.05	163.05	-0.12%	7,640
Aug 3, 2026	162.35	164.55	161.60	163.25	163.25	1.56%	4,818
Jul 31, 2026	161.85	162.95	160.70	160.75	160.75	-0.34%	3,899
Jul 30, 2026	162.05	162.80	158.30	161.30	161.30	0.19%	4,696
Jul 29, 2026	162.75	163.50	160.95	161.00	161.00	-0.65%	7,207
Jul 28, 2026	163.70	164.10	161.85	162.05	162.05	-0.92%	7,366
Jul 27, 2026	162.00	166.05	162.00	163.55	163.55	0.18%	1,941
Jul 24, 2026	162.70	164.65	160.65	163.25	163.25	0.46%	2,388
Jul 23, 2026	161.95	164.75	161.90	162.50	162.50	-0.52%	2,167
Jul 22, 2026	164.00	164.45	162.15	163.35	163.35	-0.85%	8,642
Jul 21, 2026	166.05	166.05	163.80	164.75	164.75	-1.20%	2,718
Jul 20, 2026	164.40	166.85	163.45	166.75	166.75	1.06%	3,041
Jul 17, 2026	167.55	167.55	164.45	165.00	165.00	-1.96%	4,697
Jul 16, 2026	168.85	170.15	167.55	168.30	168.30	0.21%	2,805
Jul 15, 2026	169.30	170.50	167.30	167.95	167.95	-0.39%	6,091
Jul 14, 2026	170.95	171.25	167.75	168.60	168.60	-1.81%	8,175
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