IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.26	50.50	48.36	49.90	49.90	1.30%	1,565,329
Sep 24, 2026	49.44	50.75	48.42	49.26	49.26	-0.12%	1,574,365
Sep 23, 2026	48.62	50.70	48.14	49.32	49.32	1.52%	2,741,907
Sep 22, 2026	48.00	50.10	46.62	48.58	48.58	1.21%	2,775,056
Sep 21, 2026	46.70	48.38	43.46	48.00	48.00	3.00%	3,706,957
Sep 18, 2026	42.60	47.18	42.22	46.60	46.60	8.52%	7,131,811
Sep 17, 2026	42.60	43.76	40.52	42.94	42.94	0.80%	1,780,958
Sep 16, 2026	42.50	43.30	40.38	42.60	42.60	0.95%	3,594,379
Sep 15, 2026	44.00	46.00	40.94	42.20	42.20	-4.09%	3,185,916
Sep 14, 2026	44.12	47.30	42.88	44.00	44.00	-0.27%	3,271,794
Sep 11, 2026	44.00	44.58	43.52	44.12	44.12	0.27%	1,214,146
Sep 10, 2026	45.70	46.22	43.80	44.00	44.00	-3.55%	1,480,070
Sep 9, 2026	46.48	46.50	45.04	45.62	45.62	-1.89%	1,432,262
Sep 8, 2026	44.70	49.18	44.30	46.50	46.50	3.98%	5,617,897
Sep 7, 2026	49.50	49.84	44.58	44.72	44.72	-9.51%	4,127,116
Sep 4, 2026	48.18	50.90	48.18	49.42	49.42	2.70%	3,278,679
Sep 3, 2026	48.40	51.30	47.52	48.12	48.12	-0.21%	4,325,073
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