Ramco Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	380.00	387.00	371.05	384.70	384.70	0.97%	40,077
May 15, 2026	384.50	389.25	376.95	381.00	381.00	-0.87%	43,761
May 14, 2026	380.00	390.50	376.85	384.35	384.35	1.20%	88,240
May 13, 2026	380.25	389.35	377.35	379.80	379.80	-0.52%	37,259
May 12, 2026	401.40	406.45	379.10	381.80	381.80	-4.88%	71,406
May 11, 2026	411.50	413.30	399.00	401.40	401.40	-2.60%	57,562
May 8, 2026	417.00	420.35	409.55	412.10	412.10	-0.63%	37,077
May 7, 2026	411.95	419.80	407.75	414.70	414.70	0.79%	53,728
May 6, 2026	404.35	415.00	398.50	411.45	411.45	1.78%	58,289
May 5, 2026	406.50	410.05	402.00	404.25	404.25	-0.54%	29,010
May 4, 2026	413.00	415.50	403.05	406.45	406.45	-1.29%	65,263
Apr 30, 2026	414.90	416.10	403.90	411.75	411.75	-0.76%	29,170
Apr 29, 2026	419.65	423.85	412.50	414.90	414.90	-1.13%	25,304
Apr 28, 2026	426.50	429.50	418.00	419.65	419.65	-1.65%	27,304
Apr 27, 2026	418.50	432.55	417.00	426.70	426.70	1.80%	38,240
Apr 24, 2026	426.50	428.80	414.25	419.15	419.15	-1.75%	33,135
Apr 23, 2026	426.10	433.45	425.05	426.60	426.60	-1.14%	48,122
Apr 22, 2026	431.00	434.90	425.50	431.50	431.50	0.09%	32,851
Apr 21, 2026	421.50	434.95	421.25	431.10	431.10	2.31%	38,069
Apr 20, 2026	431.50	437.00	418.50	421.35	421.35	-3.95%	77,323
Apr 17, 2026	438.35	448.00	435.60	438.70	438.70	0.08%	60,906
Apr 16, 2026	433.70	444.00	432.10	438.35	438.35	1.58%	49,266
Apr 15, 2026	432.80	449.00	427.40	431.55	431.55	1.49%	165,663
Apr 13, 2026	419.00	434.10	407.15	425.20	425.20	-1.20%	62,162
Apr 10, 2026	426.50	436.50	425.10	430.35	430.35	1.00%	55,148
Apr 9, 2026	424.15	431.60	418.05	426.10	426.10	0.46%	56,746
Apr 8, 2026	424.00	429.20	411.30	424.15	424.15	3.62%	113,724
Apr 7, 2026	384.00	420.45	380.00	409.35	409.35	6.39%	330,248
Apr 6, 2026	365.00	388.70	357.50	384.75	384.75	5.40%	152,244
Apr 2, 2026	360.00	368.00	346.55	365.05	365.05	0.50%	54,541
Apr 1, 2026	350.50	369.00	350.00	363.25	363.25	5.58%	67,082
Mar 30, 2026	368.00	368.00	342.10	344.05	344.05	-6.51%	125,742
Mar 27, 2026	379.80	379.80	361.10	368.00	368.00	-3.09%	115,648
Mar 25, 2026	381.05	390.85	377.00	379.75	379.75	0.17%	118,608
Mar 24, 2026	374.80	389.00	373.80	379.10	379.10	2.25%	108,012
Mar 23, 2026	394.50	394.50	368.75	370.75	370.75	-6.07%	72,230
Mar 20, 2026	405.70	416.80	391.35	394.70	394.70	-2.58%	78,674
Mar 19, 2026	410.00	410.95	401.75	405.15	405.15	-1.97%	54,655
Mar 18, 2026	407.50	423.00	404.95	413.30	413.30	1.44%	90,428
Mar 17, 2026	405.00	414.45	395.00	407.45	407.45	1.36%	65,709
Mar 16, 2026	410.50	412.00	396.05	402.00	402.00	-2.30%	74,052
Mar 13, 2026	418.40	426.35	408.40	411.45	411.45	-1.58%	110,966
Mar 12, 2026	419.00	434.80	410.30	418.05	418.05	-0.32%	136,077