ETR:RSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	185.42	185.42	185.42	185.42	185.42	-0.93%	-
Mar 26, 2026	187.36	187.36	187.16	187.16	187.16	0.65%	46
Mar 24, 2026	181.56	186.38	181.56	185.96	185.96	0.98%	123
Mar 23, 2026	182.48	184.16	182.48	184.16	184.16	1.56%	26
Mar 20, 2026	181.34	181.34	181.34	181.34	181.34	-0.20%	-
Mar 19, 2026	180.18	181.70	180.18	181.70	181.70	-0.49%	19
Mar 18, 2026	182.60	182.60	182.60	182.60	182.60	0.73%	-
Mar 17, 2026	181.28	181.28	181.28	181.28	181.28	0.10%	-
Mar 16, 2026	181.10	181.10	181.10	181.10	181.10	-0.46%	-
Mar 13, 2026	181.94	181.94	181.94	181.94	181.94	-1.13%	-
Mar 12, 2026	184.02	184.02	184.02	184.02	183.63	-	-
Mar 11, 2026	184.02	184.02	184.02	184.02	183.63	-0.37%	-
Mar 10, 2026	183.24	184.70	183.24	184.70	184.31	2.78%	9
Mar 9, 2026	179.84	179.84	179.70	179.70	179.32	-1.43%	26
Mar 6, 2026	183.02	184.58	182.30	182.30	181.92	-0.89%	158
Mar 5, 2026	182.58	183.94	182.54	183.94	183.55	8.38%	14
Mar 3, 2026	173.96	173.96	169.72	169.72	169.36	-2.10%	460
Mar 2, 2026	174.00	174.00	173.36	173.36	173.00	0.50%	100
Feb 27, 2026	172.50	172.50	172.50	172.50	172.14	0.03%	-
Feb 26, 2026	172.62	172.62	172.44	172.44	172.08	0.20%	7
Feb 25, 2026	172.44	172.44	172.10	172.10	171.74	1.47%	10
Feb 24, 2026	169.60	169.60	169.60	169.60	169.24	0.69%	-
Feb 23, 2026	168.46	168.46	168.44	168.44	168.09	-0.86%	15
Feb 20, 2026	169.90	169.90	169.90	169.90	169.54	0.24%	-
Feb 19, 2026	169.50	169.50	169.50	169.50	169.14	0.61%	-
Feb 18, 2026	168.48	168.48	168.48	168.48	168.13	1.48%	-
Feb 17, 2026	166.02	166.02	166.02	166.02	165.67	0.01%	-
Feb 16, 2026	166.00	166.00	166.00	166.00	165.65	0.22%	10
Feb 13, 2026	165.64	165.64	165.64	165.64	165.29	0.51%	-
Feb 12, 2026	165.34	165.34	164.80	164.80	164.45	2.20%	2
Feb 11, 2026	163.98	163.98	161.26	161.26	160.92	-0.64%	3
Feb 10, 2026	162.30	162.30	162.30	162.30	161.96	0.01%	-
Feb 9, 2026	162.28	162.28	162.28	162.28	161.94	0.41%	-
Feb 6, 2026	160.88	161.62	160.88	161.62	161.28	1.11%	2
Feb 5, 2026	161.94	161.94	159.84	159.84	159.50	-1.41%	40
Feb 4, 2026	162.12	162.12	162.12	162.12	161.78	-0.25%	-
Feb 3, 2026	162.20	162.52	162.20	162.52	162.18	0.61%	23
Feb 2, 2026	160.92	161.54	160.92	161.54	161.20	2.66%	11
Jan 30, 2026	157.36	157.36	157.36	157.36	157.03	1.29%	1
Jan 29, 2026	155.36	155.36	155.36	155.36	155.03	-0.40%	-
Jan 28, 2026	156.30	156.30	155.98	155.98	155.65	-2.22%	2
Jan 27, 2026	159.34	159.52	159.34	159.52	159.19	1.22%	28
Jan 26, 2026	157.60	157.60	157.60	157.60	157.27	-3.04%	-
Jan 22, 2026	162.96	162.96	162.54	162.54	162.20	-0.17%	32
Jan 21, 2026	160.82	162.82	160.82	162.82	162.48	0.14%	19
Jan 20, 2026	161.04	162.60	161.04	162.60	162.26	-3.03%	40
Jan 16, 2026	167.68	167.68	167.68	167.68	167.33	0.08%	-
Jan 15, 2026	167.54	167.54	167.54	167.54	167.19	1.74%	-
Jan 14, 2026	166.00	166.00	164.68	164.68	164.33	-0.44%	298
Jan 13, 2026	165.40	165.40	165.40	165.40	165.05	0.56%	-