Columbia Dividend Opportunity R (RSOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.51
+0.10 (0.22%)
At close: Oct 14, 2026
RSOOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.22% |
| Oct 13, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.18% |
| Oct 12, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.24% |
| Oct 9, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.15% |
| Oct 8, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.76% |
| Oct 7, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.57% |
| Oct 6, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.65% |
| Oct 5, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.04% |
| Oct 2, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.51% |
| Oct 1, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.16% |
| Sep 30, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.76% |
| Sep 29, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.29% |
| Sep 28, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.55% |
| Sep 25, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.35% |
| Sep 24, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.31% |
| Sep 23, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.68% |
| Sep 22, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.44% |
| Sep 21, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.03% |
| Sep 18, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.84 | -0.37% |
| Sep 17, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.01 | 0.70% |
| Sep 16, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.69 | -1.16% |
| Sep 15, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.23 | -0.17% |
| Sep 14, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.31 | -0.64% |
| Sep 11, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.61 | 0.84% |
| Sep 10, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.22 | -0.51% |
| Sep 9, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.46 | -0.49% |
| Sep 8, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.69 | -0.42% |
| Sep 4, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.89 | -0.42% |
| Sep 3, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.09 | 0.47% |
| Sep 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.87 | 0.49% |
| Sep 1, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.64 | -0.15% |
| Aug 31, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.71 | -0.30% |
| Aug 28, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.85 | -0.13% |
| Aug 27, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 46.91 | -0.74% |
| Aug 26, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.26 | 0.19% |
| Aug 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.17 | 0.02% |
| Aug 24, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.16 | 0.04% |
| Aug 21, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.14 | 0.66% |
| Aug 20, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.83 | -0.93% |
| Aug 19, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.27 | 0.30% |
| Aug 18, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.13 | 0.10% |
| Aug 17, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.08 | -0.40% |
| Aug 14, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.27 | 0.32% |
| Aug 13, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.12 | 0.30% |
| Aug 12, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 46.98 | 0.49% |
| Aug 11, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.75 | 0.06% |
| Aug 10, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.72 | 0.34% |
| Aug 7, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.56 | 0.62% |
| Aug 6, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.27 | -0.55% |
| Aug 5, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.53 | -0.11% |