Roni Households Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	44.01	44.30	44.01	44.01	44.01	-9.98%	9,000
Feb 11, 2026	48.89	48.89	48.89	48.89	48.89	9.79%	1,800
Feb 10, 2026	44.30	47.35	44.10	44.53	44.53	-9.12%	21,600
Feb 9, 2026	44.10	49.00	44.10	49.00	49.00	-	5,400
Feb 5, 2026	49.00	49.00	49.00	49.00	49.00	8.41%	1,800
Feb 4, 2026	43.00	45.20	43.00	45.20	45.20	-0.11%	3,600
Feb 3, 2026	45.24	45.25	45.24	45.25	45.25	4.96%	5,400
Feb 2, 2026	44.60	44.60	42.37	43.11	43.11	-3.34%	19,800
Feb 1, 2026	44.59	48.90	44.59	44.60	44.60	-4.96%	7,200
Jan 27, 2026	46.93	46.94	46.93	46.93	46.93	-5.00%	7,200
Jan 23, 2026	52.50	52.50	49.40	49.40	49.40	-5.00%	27,000
Jan 22, 2026	52.00	52.00	52.00	52.00	52.00	1.46%	19,800
Jan 21, 2026	52.49	52.50	51.25	51.25	51.25	1.24%	34,200
Jan 20, 2026	54.49	55.00	50.60	50.62	50.62	-4.17%	36,000
Jan 19, 2026	54.25	54.25	50.00	52.82	52.82	1.58%	63,000
Jan 16, 2026	53.50	53.50	52.00	52.00	52.00	-1.79%	5,400
Jan 13, 2026	51.99	52.95	51.99	52.95	52.95	1.85%	3,600
Jan 12, 2026	51.90	52.00	51.90	51.99	51.99	2.04%	9,000
Jan 9, 2026	50.95	50.95	50.95	50.95	50.95	4.41%	1,800
Jan 8, 2026	48.78	50.90	48.78	48.80	48.80	-3.84%	7,200
Jan 7, 2026	50.00	51.50	50.00	50.75	50.75	2.92%	5,400
Jan 6, 2026	49.21	52.40	49.21	49.31	49.31	-4.81%	7,200
Jan 5, 2026	51.80	51.80	51.80	51.80	51.80	-0.86%	3,600
Jan 2, 2026	52.50	52.50	51.75	52.25	52.25	0.87%	7,200
Jan 1, 2026	51.80	51.80	51.80	51.80	51.80	-	1,800
Dec 31, 2025	51.18	53.40	51.18	51.80	51.80	-3.27%	7,200
Dec 30, 2025	51.18	53.70	51.18	53.55	53.55	2.55%	9,000
Dec 29, 2025	52.16	54.15	52.16	52.22	52.22	-4.88%	14,400
Dec 26, 2025	50.06	54.90	50.06	54.90	54.90	4.67%	9,000
Dec 23, 2025	52.70	53.75	50.36	52.45	52.45	-1.02%	9,000
Dec 19, 2025	52.99	52.99	52.99	52.99	52.99	3.90%	1,800
Dec 18, 2025	51.61	51.61	51.00	51.00	51.00	-1.18%	3,600
Dec 17, 2025	53.55	53.55	51.01	51.61	51.61	-3.66%	54,000
Dec 16, 2025	53.10	55.73	53.10	53.57	53.57	0.92%	97,200
Dec 15, 2025	52.73	53.13	51.73	53.08	53.08	4.90%	95,400
Dec 12, 2025	53.00	54.21	49.33	50.60	50.60	-2.54%	162,000
Dec 11, 2025	51.00	53.10	51.00	51.92	51.92	1.80%	39,600
Dec 10, 2025	51.01	51.01	51.00	51.00	51.00	-4.49%	3,600
Dec 9, 2025	52.43	54.40	50.83	53.40	53.40	-0.19%	16,200
Dec 8, 2025	52.00	53.50	52.00	53.50	53.50	-1.64%	3,600
Dec 5, 2025	50.49	54.39	50.49	54.39	54.39	2.35%	37,800
Dec 4, 2025	53.00	53.50	52.17	53.14	53.14	-3.22%	397,800
Dec 3, 2025	53.00	55.40	53.00	54.91	54.91	3.14%	45,000
Dec 2, 2025	51.73	54.51	51.73	53.24	53.24	-2.22%	356,400
Dec 1, 2025	52.22	54.99	52.22	54.45	54.45	-0.93%	333,000
Nov 28, 2025	58.50	58.50	54.96	54.96	54.96	-5.00%	9,000
Nov 27, 2025	60.06	61.80	55.94	57.85	57.85	-1.75%	342,000
Nov 26, 2025	55.47	58.88	55.47	58.88	58.88	0.86%	331,200
Nov 25, 2025	58.38	58.38	58.38	58.38	58.38	-5.00%	297,000
Nov 24, 2025	60.80	66.00	60.80	61.45	61.45	-3.98%	250,200