IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	48.44	51.25	47.78	47.78	-	-0.91%	1,449,663
Sep 2, 2026	48.00	50.40	46.26	48.22	48.22	-0.12%	4,923,323
Sep 1, 2026	50.25	52.10	48.10	48.28	48.28	-4.96%	4,513,140
Aug 31, 2026	46.98	50.80	46.98	50.80	50.80	7.40%	9,307,172
Aug 28, 2026	46.12	48.38	45.98	47.30	47.30	2.87%	5,607,539
Aug 27, 2026	44.36	46.20	44.36	45.98	45.98	3.19%	2,564,057
Aug 26, 2026	43.70	44.74	43.70	44.56	44.56	0.91%	2,003,879
Aug 25, 2026	43.60	44.54	43.60	44.16	44.16	1.28%	1,855,946
Aug 24, 2026	42.60	44.06	42.60	43.60	43.60	1.40%	1,641,595
Aug 21, 2026	43.48	44.10	42.92	43.00	43.00	-0.92%	2,097,093
Aug 20, 2026	41.18	43.50	41.18	43.40	43.40	5.29%	2,787,225
Aug 19, 2026	41.20	42.00	41.02	41.22	41.22	0.19%	1,318,528
Aug 18, 2026	40.54	41.70	40.12	41.14	41.14	1.43%	2,011,264
Aug 17, 2026	42.00	42.32	39.90	40.56	40.56	-3.61%	3,680,331
Aug 14, 2026	41.32	42.44	41.32	42.08	42.08	1.84%	1,557,182
Aug 13, 2026	41.40	42.00	40.34	41.32	41.32	0.83%	1,821,106
Aug 12, 2026	41.00	43.06	39.12	40.98	40.98	-2.06%	7,020,570
Aug 11, 2026	39.90	41.88	39.78	41.84	41.84	4.86%	3,734,197
Aug 10, 2026	40.36	40.56	39.36	39.90	39.90	-1.14%	2,789,573
Aug 7, 2026	40.36	41.94	40.00	40.36	40.36	-	2,936,658
Aug 6, 2026	40.20	41.44	39.02	40.36	40.36	-1.08%	3,115,476
Aug 5, 2026	40.18	41.18	40.00	40.80	40.80	1.19%	2,594,961
Aug 4, 2026	40.60	40.96	40.20	40.32	40.32	1.15%	2,743,658
Aug 3, 2026	38.20	40.08	37.52	39.86	39.86	4.07%	3,771,120
Jul 31, 2026	38.74	40.08	38.00	38.30	38.30	-1.14%	2,998,520
Jul 30, 2026	37.74	39.72	37.40	38.74	38.74	2.65%	6,200,027
Jul 29, 2026	37.66	38.88	36.24	37.74	37.74	1.45%	9,659,919
Jul 28, 2026	34.24	37.20	33.92	37.20	37.20	8.64%	8,027,158
Jul 27, 2026	32.20	34.60	32.04	34.24	34.24	7.94%	4,809,447
Jul 24, 2026	32.16	32.44	31.70	31.72	31.72	-0.19%	918,308
Jul 23, 2026	32.96	33.32	31.72	31.78	31.78	-2.87%	1,254,053
Jul 22, 2026	31.98	32.86	31.90	32.72	32.72	2.44%	1,400,997
Jul 21, 2026	32.50	33.24	31.92	31.94	31.94	-1.72%	932,548
Jul 20, 2026	31.82	32.98	31.82	32.50	32.50	1.63%	1,108,813
Jul 17, 2026	31.96	32.64	31.66	31.98	31.98	0.06%	1,275,689
Jul 16, 2026	31.30	32.06	31.30	31.96	31.96	2.30%	1,370,641
Jul 14, 2026	30.20	31.28	30.02	31.24	31.24	3.58%	2,014,313
Jul 13, 2026	30.26	31.22	30.16	30.16	30.16	-0.33%	989,243
Jul 10, 2026	29.76	30.40	29.76	30.26	30.26	1.82%	889,969
Jul 9, 2026	30.58	31.22	29.66	29.72	29.72	-3.13%	1,605,994
Jul 8, 2026	31.58	31.58	30.06	30.68	30.68	-2.48%	1,733,579
Jul 7, 2026	31.12	32.00	30.72	31.46	31.46	1.35%	1,174,892
Jul 6, 2026	30.60	31.40	29.10	31.04	31.04	2.31%	1,877,963
Jul 3, 2026	30.40	30.62	30.20	30.34	30.34	-0.20%	633,697
Jul 2, 2026	30.04	30.50	30.00	30.40	30.40	1.33%	922,618
Jul 1, 2026	29.90	30.38	29.56	30.00	30.00	0.33%	912,948
Jun 30, 2026	30.70	30.90	29.72	29.90	29.90	-2.29%	1,102,916
Jun 29, 2026	30.36	31.38	30.30	30.60	30.60	0.99%	1,422,861
Jun 26, 2026	30.14	30.52	29.90	30.30	30.30	0.60%	1,215,154
Jun 25, 2026	30.52	31.10	29.98	30.12	30.12	-1.31%	1,007,643