Columbia Dividend Opportunity R (RSOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.49
+0.09 (0.19%)
At close: Aug 26, 2026
RSOOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.19% |
| Aug 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.02% |
| Aug 24, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.04% |
| Aug 21, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.66% |
| Aug 20, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.93% |
| Aug 19, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.30% |
| Aug 18, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.11% |
| Aug 17, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.40% |
| Aug 14, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.32% |
| Aug 13, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.30% |
| Aug 12, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.49% |
| Aug 11, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.06% |
| Aug 10, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.34% |
| Aug 7, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.62% |
| Aug 6, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.56% |
| Aug 5, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.11% |
| Aug 4, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 1.15% |
| Aug 3, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.54% |
| Jul 31, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.13% |
| Jul 30, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.07% |
| Jul 29, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.26% |
| Jul 28, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.45% |
| Jul 27, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.32% |
| Jul 24, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.98% |
| Jul 23, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.30% |
| Jul 22, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.52% |
| Jul 21, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.99% |
| Jul 20, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.57% |
| Jul 17, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.24% |
| Jul 16, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.55% |
| Jul 15, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.09% |
| Jul 14, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.55% |
| Jul 13, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jul 10, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.51% |
| Jul 9, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.53% |
| Jul 8, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.77% |
| Jul 7, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.22% |
| Jul 6, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.26% |
| Jul 2, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.49% |
| Jul 1, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.09% |
| Jun 30, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.57% |
| Jun 29, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.15% |
| Jun 25, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.78% |
| Jun 24, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.09% |
| Jun 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.87% |
| Jun 18, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.05% |
| Jun 17, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 44.83 | -1.31% |
| Jun 16, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.43 | -0.02% |
| Jun 15, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.44 | -0.30% |
| Jun 12, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.58 | 1.21% |