Redington Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	243.50	243.50	229.50	232.35	232.35	-5.61%	3,388,723
Mar 6, 2026	249.95	252.25	244.15	246.15	246.15	-1.08%	1,741,482
Mar 5, 2026	251.85	252.85	245.15	248.85	248.85	-0.28%	2,658,594
Mar 4, 2026	256.00	265.35	247.80	249.55	249.55	-5.06%	6,668,546
Mar 2, 2026	267.90	283.45	260.20	262.85	262.85	-6.28%	24,008,710
Feb 27, 2026	244.55	286.00	244.00	280.45	280.45	14.68%	92,286,710
Feb 26, 2026	242.90	245.50	238.30	244.55	244.55	0.82%	1,345,952
Feb 25, 2026	242.00	245.30	239.15	242.55	242.55	1.08%	1,193,147
Feb 24, 2026	246.00	246.50	238.70	239.95	239.95	-2.38%	1,445,567
Feb 23, 2026	253.20	254.00	244.15	245.80	245.80	-2.25%	1,452,230
Feb 20, 2026	254.75	255.50	250.50	251.45	251.45	-1.35%	839,881
Feb 19, 2026	259.80	259.85	254.45	254.90	254.90	-1.45%	631,174
Feb 18, 2026	260.80	260.95	256.60	258.65	258.65	-0.82%	651,397
Feb 17, 2026	256.05	261.45	254.50	260.80	260.80	1.86%	619,105
Feb 16, 2026	261.40	261.40	255.00	256.05	256.05	-2.55%	691,101
Feb 13, 2026	265.20	265.80	260.00	262.75	262.75	-0.94%	760,948
Feb 12, 2026	268.00	270.75	264.30	265.25	265.25	-1.41%	819,820
Feb 11, 2026	270.75	274.60	268.00	269.05	269.05	-0.46%	1,307,380
Feb 10, 2026	273.90	278.25	269.45	270.30	270.30	-0.50%	1,469,462
Feb 9, 2026	273.50	273.50	267.90	271.65	271.65	1.14%	1,378,903
Feb 6, 2026	267.25	269.90	260.70	268.60	268.60	0.51%	1,374,176
Feb 5, 2026	275.05	283.25	264.80	267.25	267.25	-5.57%	3,520,864
Feb 4, 2026	276.00	285.00	274.50	283.00	283.00	2.30%	1,575,803
Feb 3, 2026	280.00	282.00	272.60	276.65	276.65	2.92%	1,434,021
Feb 2, 2026	269.00	271.15	261.00	268.80	268.80	0.88%	1,305,758
Feb 1, 2026	268.40	271.10	262.60	266.45	266.45	-1.84%	637,946
Jan 30, 2026	260.00	273.80	259.10	271.45	271.45	3.27%	1,468,467
Jan 29, 2026	261.35	264.00	255.30	262.85	262.85	1.08%	1,187,824
Jan 28, 2026	252.60	261.25	250.00	260.05	260.05	3.85%	1,381,200
Jan 27, 2026	251.50	258.00	245.00	250.40	250.40	-0.12%	2,610,712
Jan 23, 2026	262.70	262.70	249.60	250.70	250.70	-3.35%	2,060,276
Jan 22, 2026	267.40	269.50	257.85	259.40	259.40	-2.11%	1,393,781
Jan 21, 2026	259.20	267.85	256.50	265.00	265.00	2.32%	3,104,856
Jan 20, 2026	265.60	271.40	257.50	259.00	259.00	-1.86%	2,192,511
Jan 19, 2026	263.75	269.80	263.00	263.90	263.90	0.15%	1,420,856
Jan 16, 2026	273.50	273.90	262.00	263.50	263.50	-3.71%	2,324,762
Jan 14, 2026	272.60	276.80	271.55	273.65	273.65	0.22%	1,055,689
Jan 13, 2026	272.00	274.40	268.55	273.05	273.05	1.45%	1,413,673
Jan 12, 2026	273.30	280.80	267.75	269.15	269.15	-1.52%	2,261,122
Jan 9, 2026	280.15	282.40	271.95	273.30	273.30	-2.62%	1,457,919
Jan 8, 2026	285.60	299.30	278.15	280.65	280.65	-1.25%	8,931,588
Jan 7, 2026	287.95	292.45	283.25	284.20	284.20	-0.56%	2,516,816
Jan 6, 2026	278.70	293.30	278.00	285.80	285.80	2.64%	9,727,865
Jan 5, 2026	276.40	281.50	275.40	278.45	278.45	0.78%	1,371,997
Jan 2, 2026	274.80	278.35	274.75	276.30	276.30	0.49%	776,265
Jan 1, 2026	270.55	275.70	269.15	274.95	274.95	0.95%	899,625
Dec 31, 2025	268.00	274.95	267.05	272.35	272.35	1.47%	1,841,640
Dec 30, 2025	268.00	277.00	261.00	268.40	268.40	0.09%	6,101,105
Dec 29, 2025	270.80	274.50	267.00	268.15	268.15	-1.03%	685,710
Dec 26, 2025	275.00	275.45	270.05	270.95	270.95	-1.35%	504,667