ETR:RS2K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	365.90	365.90	360.45	360.80	360.80	-1.92%	302
May 14, 2026	363.95	367.95	363.95	367.85	367.85	1.36%	1,022
May 13, 2026	363.90	366.20	362.70	362.90	362.90	1.21%	5,993
May 12, 2026	364.70	365.50	358.15	358.55	358.55	-2.20%	347
May 11, 2026	363.45	366.90	363.30	366.60	366.60	0.92%	552
May 8, 2026	363.05	364.40	362.10	363.25	363.25	-0.62%	492
May 7, 2026	368.85	369.35	364.70	365.50	365.50	-0.37%	412
May 6, 2026	364.00	369.80	364.00	366.85	366.85	0.96%	662
May 5, 2026	360.55	363.90	360.10	363.35	363.35	1.27%	393
May 4, 2026	359.60	361.65	356.60	358.80	358.80	1.10%	2,172
Apr 30, 2026	350.40	354.90	350.20	354.90	354.90	1.05%	625
Apr 29, 2026	354.00	354.35	351.20	351.20	351.20	-0.31%	665
Apr 28, 2026	357.60	357.60	352.30	352.30	352.30	-0.94%	694
Apr 27, 2026	355.55	357.25	355.20	355.65	355.65	-0.14%	1,240
Apr 24, 2026	355.85	357.55	354.35	356.15	356.15	-0.43%	779
Apr 23, 2026	355.20	358.30	354.20	357.70	357.70	0.58%	873
Apr 22, 2026	356.25	357.25	355.15	355.65	355.65	0.27%	284
Apr 21, 2026	355.60	358.45	354.70	354.70	354.70	-	1,430
Apr 20, 2026	350.75	354.70	350.10	354.70	354.70	0.50%	443
Apr 17, 2026	346.90	353.45	346.60	352.95	352.95	2.14%	742
Apr 16, 2026	345.05	346.30	343.60	345.55	345.55	0.52%	553
Apr 15, 2026	343.85	344.60	343.35	343.75	343.75	-0.19%	784
Apr 14, 2026	340.25	344.40	340.25	344.40	344.40	2.09%	395
Apr 13, 2026	333.85	338.10	333.70	337.35	337.35	0.21%	424
Apr 10, 2026	337.35	338.45	336.55	336.65	336.65	-	3,459
Apr 9, 2026	335.95	336.65	334.00	336.65	336.65	0.42%	1,349
Apr 8, 2026	337.80	339.40	333.95	335.25	335.25	2.49%	3,793
Apr 7, 2026	327.70	329.80	325.85	327.10	327.10	-0.18%	1,740
Apr 2, 2026	320.70	329.30	319.90	327.70	327.70	0.05%	946
Apr 1, 2026	326.80	327.55	323.75	327.55	327.55	2.62%	1,782
Mar 31, 2026	318.90	320.50	317.70	319.20	319.20	-0.17%	3,615
Mar 30, 2026	319.55	322.80	317.75	319.75	319.75	-0.23%	3,186
Mar 27, 2026	325.20	325.20	319.75	320.50	320.50	-1.57%	2,191
Mar 26, 2026	327.15	328.00	324.95	325.60	325.60	-0.93%	1,408
Mar 25, 2026	328.45	329.30	325.95	328.65	328.65	1.42%	3,054
Mar 24, 2026	322.80	324.90	319.50	324.05	324.05	0.40%	1,696
Mar 23, 2026	312.90	331.40	312.70	322.75	322.75	1.35%	3,088
Mar 20, 2026	324.25	324.45	318.45	318.45	318.45	-0.75%	8,346
Mar 19, 2026	322.85	322.85	319.95	320.85	320.85	-1.25%	7,325
Mar 18, 2026	330.30	330.50	324.45	324.90	324.90	-0.47%	2,292
Mar 17, 2026	323.95	328.25	323.05	326.45	326.45	0.09%	2,739
Mar 16, 2026	327.15	329.10	324.95	326.15	326.15	0.65%	2,623
Mar 13, 2026	323.85	328.10	323.60	324.05	324.05	-0.28%	407
Mar 12, 2026	326.10	326.85	322.80	324.95	324.95	-0.84%	1,692
Mar 11, 2026	328.35	330.20	326.45	327.70	327.70	-1.07%	771
Mar 10, 2026	329.00	331.55	325.95	331.25	331.25	2.36%	2,224
Mar 9, 2026	318.65	323.60	318.10	323.60	323.60	-0.92%	2,716
Mar 6, 2026	334.65	334.75	326.50	326.60	326.60	-2.39%	768
Mar 5, 2026	337.65	339.55	334.60	334.60	334.60	-1.15%	659
Mar 4, 2026	334.85	340.30	334.85	338.50	338.50	1.14%	2,053