Putnam U.S. Research Fund Class R (PRSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.25
+0.58 (1.01%)
At close: Apr 30, 2026
PRSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.14% |
| Apr 30, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1.01% |
| Apr 29, 2026 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.16% |
| Apr 28, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.57% |
| Apr 27, 2026 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.26% |
| Apr 24, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.66% |
| Apr 23, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -0.34% |
| Apr 22, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 1.26% |
| Apr 21, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.59% |
| Apr 20, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.28% |
| Apr 17, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 1.23% |
| Apr 16, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.23% |
| Apr 15, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 0.78% |
| Apr 14, 2026 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 1.25% |
| Apr 13, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 1.14% |
| Apr 10, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.05% |
| Apr 9, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.75% |
| Apr 8, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 2.60% |
| Apr 7, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.07% |
| Apr 6, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.53% |
| Apr 2, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.17% |
| Apr 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.70% |
| Mar 31, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 3.01% |
| Mar 30, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.41% |
| Mar 27, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.72% |
| Mar 26, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.77% |
| Mar 25, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.66% |
| Mar 24, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.23% |
| Mar 23, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 1.21% |
| Mar 20, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -1.51% |
| Mar 19, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.02% |
| Mar 18, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -1.41% |
| Mar 17, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.26% |
| Mar 16, 2026 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 1.03% |
| Mar 13, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -0.51% |
| Mar 12, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -1.53% |
| Mar 11, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.06% |
| Mar 10, 2026 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.17% |
| Mar 9, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.87% |
| Mar 6, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -1.10% |
| Mar 5, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -0.69% |
| Mar 4, 2026 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.68% |
| Mar 3, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -1.07% |
| Mar 2, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.09% |
| Feb 27, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.20% |
| Feb 26, 2026 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -0.65% |
| Feb 25, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.84% |
| Feb 24, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.68% |
| Feb 23, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.07% |
| Feb 20, 2026 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.66% |