Russell Investments Multifactor U.S. Equity Fund Class S (RTDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.36
+0.24 (1.49%)
Aug 4, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | - | 1.49% |
| Aug 1, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.53% |
| Jul 31, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.30% |
| Jul 30, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.18% |
| Jul 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.06% |
| Jul 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.43% |
| Jul 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% |
| Jul 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.73% |
| Jul 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.25% |
| Jul 21, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.06% |
| Jul 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| Jul 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.56% |
| Jul 16, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.31% |
| Jul 15, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.55% |
| Jul 14, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.19% |
| Jul 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.49% |
| Jul 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.25% |
| Jul 9, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.62% |
| Jul 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% |
| Jul 7, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.80% |
| Jul 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.87% |
| Jul 2, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.25% |
| Jul 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.07 | - |
| Jun 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.07 | 0.50% |
| Jun 27, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.99 | 0.50% |
| Jun 26, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.91 | 0.89% |
| Jun 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.77 | -0.06% |
| Jun 24, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.78 | 1.09% |
| Jun 23, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.61 | 0.90% |
| Jun 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | -0.19% |
| Jun 18, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.50 | 0.06% |
| Jun 17, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.49 | -0.83% |
| Jun 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.62 | 1.03% |
| Jun 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.46 | -1.15% |
| Jun 12, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.64 | 0.32% |
| Jun 11, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.59 | -0.32% |
| Jun 10, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.64 | 0.51% |
| Jun 9, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.56 | - |
| Jun 6, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.56 | 1.10% |
| Jun 5, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.39 | -0.45% |
| Jun 4, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.46 | -0.06% |
| Jun 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.47 | 0.71% |
| Jun 2, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.36 | 0.33% |
| May 30, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.31 | - |
| May 29, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.31 | 0.33% |
| May 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.26 | -0.65% |
| May 27, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.36 | 2.12% |
| May 23, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.04 | -0.72% |
| May 22, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.15 | - |