IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	31.66	31.70	30.52	30.52	30.52	-3.60%	907,753
Jun 23, 2026	31.50	31.98	31.24	31.66	31.66	0.38%	868,644
Jun 22, 2026	31.64	32.16	31.52	31.54	31.54	0.13%	1,113,077
Jun 19, 2026	32.54	32.60	31.50	31.50	31.50	-3.08%	1,566,417
Jun 18, 2026	31.94	33.00	31.76	32.50	32.50	1.75%	1,484,792
Jun 17, 2026	32.78	33.06	31.48	31.94	31.94	-2.44%	1,326,344
Jun 16, 2026	33.16	33.50	32.58	32.74	32.74	-2.56%	1,588,726
Jun 15, 2026	33.38	33.92	32.92	33.60	33.60	2.94%	2,357,195
Jun 12, 2026	32.88	33.10	32.08	32.64	32.64	0.49%	2,361,169
Jun 11, 2026	32.36	32.84	31.34	32.48	32.48	1.06%	2,673,526
Jun 10, 2026	32.36	32.94	32.12	32.14	32.14	-0.68%	1,636,143
Jun 9, 2026	32.32	32.96	32.08	32.36	32.36	-0.37%	1,353,927
Jun 8, 2026	32.28	33.28	31.82	32.48	32.48	0.62%	2,262,994
Jun 5, 2026	32.10	33.50	31.94	32.28	32.28	0.56%	2,623,724
Jun 4, 2026	32.48	33.00	31.92	32.10	32.10	0.06%	1,950,936
Jun 3, 2026	34.46	34.48	32.06	32.08	32.08	-6.96%	5,022,588
Jun 2, 2026	33.98	35.40	33.20	34.48	34.48	1.41%	4,412,503