Ramco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	601.00	622.70	581.35	590.05	590.05	-2.94%	1,071,046
Jul 28, 2026	607.95	607.95	607.95	607.95	607.95	-4.99%	39,702
Jul 27, 2026	668.90	696.30	639.90	639.90	639.90	-9.99%	1,208,773
Jul 24, 2026	711.00	727.25	710.95	710.95	710.95	-9.99%	227,614
Jul 23, 2026	813.00	818.75	772.50	789.90	789.90	-3.25%	465,138
Jul 22, 2026	803.00	826.45	781.80	816.45	816.45	2.52%	1,202,339
Jul 21, 2026	804.00	807.90	788.00	796.40	796.40	-0.90%	444,144
Jul 20, 2026	783.00	819.95	781.25	803.60	803.60	1.84%	977,938
Jul 17, 2026	835.00	836.70	777.55	789.05	789.05	-4.99%	988,353
Jul 16, 2026	832.40	864.10	812.65	830.50	830.50	1.85%	2,218,250
Jul 15, 2026	836.60	849.90	805.70	815.45	815.45	-0.15%	1,269,976
Jul 14, 2026	890.00	905.00	802.80	816.65	816.65	-7.84%	1,892,166
Jul 13, 2026	806.05	886.15	806.05	886.15	886.15	10.00%	2,369,609
Jul 10, 2026	854.95	859.00	797.05	805.60	805.60	-3.79%	1,367,818
Jul 9, 2026	874.00	890.00	823.65	837.35	837.35	-2.23%	1,563,756
Jul 8, 2026	871.90	920.00	835.00	856.45	856.45	-2.68%	3,547,726
Jul 7, 2026	908.40	967.50	863.10	880.05	880.05	0.06%	5,842,534
Jul 6, 2026	815.50	879.55	790.70	879.55	879.55	10.00%	3,507,615
Jul 3, 2026	807.00	821.45	785.15	799.60	799.60	0.40%	3,408,695
Jul 2, 2026	795.35	818.40	760.50	796.40	796.40	0.14%	7,141,165
Jul 1, 2026	815.50	832.25	778.00	795.30	795.30	-4.87%	6,237,810
Jun 30, 2026	825.05	868.70	792.05	836.05	836.05	5.40%	12,377,403
Jun 29, 2026	714.90	836.90	714.90	793.20	793.20	11.75%	30,482,382
Jun 25, 2026	694.55	732.00	673.80	709.80	709.80	5.34%	18,071,512
Jun 24, 2026	562.00	673.80	562.00	673.80	673.80	20.00%	9,776,201
Jun 23, 2026	561.00	567.90	550.50	561.50	561.50	0.51%	162,314
Jun 22, 2026	560.50	568.00	553.00	558.65	558.65	0.26%	125,300
Jun 19, 2026	553.00	568.20	516.25	557.20	557.20	-0.63%	245,907
Jun 18, 2026	572.05	576.00	555.50	560.75	560.75	-1.67%	106,268
Jun 17, 2026	578.00	591.60	562.60	570.30	570.30	-0.11%	508,569
Jun 16, 2026	551.55	575.50	542.25	570.95	570.95	4.16%	406,565
Jun 15, 2026	566.00	582.00	543.55	548.15	548.15	-2.49%	312,179
Jun 12, 2026	561.00	581.50	551.00	562.15	562.15	2.25%	463,028
Jun 11, 2026	541.00	567.60	535.80	549.80	549.80	1.29%	398,158
Jun 10, 2026	538.00	573.95	536.55	542.80	542.80	0.42%	513,781
Jun 9, 2026	555.00	562.50	526.00	540.55	540.55	-3.99%	600,786
Jun 8, 2026	553.00	586.00	539.70	563.00	563.00	0.13%	3,426,951
Jun 5, 2026	480.90	571.95	478.05	562.25	562.25	17.96%	10,906,270
Jun 4, 2026	448.95	487.00	448.00	476.65	476.65	6.38%	236,420
Jun 3, 2026	461.00	461.00	441.65	448.05	448.05	-2.82%	76,012
Jun 2, 2026	442.80	473.15	440.50	461.05	461.05	3.13%	166,767
Jun 1, 2026	457.90	464.90	444.10	447.05	447.05	-1.76%	92,256
May 29, 2026	460.70	480.00	450.60	455.05	455.05	-1.34%	239,356
May 27, 2026	471.00	476.90	456.30	461.25	461.25	-2.73%	206,717
May 26, 2026	476.05	494.80	465.60	474.20	474.20	-2.08%	401,284
May 25, 2026	489.35	515.80	473.00	484.25	484.25	3.05%	4,609,704
May 22, 2026	425.00	469.90	413.05	469.90	469.90	19.99%	2,680,663
May 21, 2026	394.75	398.40	389.15	391.60	391.60	-0.34%	45,197
May 20, 2026	394.50	399.90	386.50	392.95	392.95	-0.36%	37,654
May 19, 2026	384.50	403.50	384.15	394.35	394.35	2.51%	46,812