Redington Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	307.95	338.50	307.95	310.95	310.95	8.18%	56,111,752
Jul 29, 2026	278.50	289.80	275.50	287.45	287.45	3.38%	5,142,236
Jul 28, 2026	277.00	281.00	274.15	278.05	278.05	-0.04%	3,036,387
Jul 27, 2026	261.00	279.85	260.20	278.15	278.15	7.37%	8,059,901
Jul 24, 2026	261.10	263.65	255.70	259.05	259.05	-1.14%	1,016,983
Jul 23, 2026	264.90	266.85	261.40	262.05	262.05	-1.43%	898,796
Jul 22, 2026	270.00	270.45	264.00	265.85	265.85	-1.52%	1,027,050
Jul 21, 2026	273.00	274.45	266.00	269.95	269.95	0.17%	1,817,293
Jul 20, 2026	273.90	276.90	268.90	269.50	269.50	-2.02%	1,055,341
Jul 17, 2026	277.15	280.30	271.75	275.05	275.05	-0.38%	1,289,125
Jul 16, 2026	281.75	283.95	275.05	276.10	276.10	-2.20%	1,348,447
Jul 15, 2026	285.10	288.20	280.25	282.30	282.30	-0.14%	2,010,596
Jul 14, 2026	282.05	283.90	278.45	282.70	282.70	-0.21%	2,533,665
Jul 13, 2026	278.00	287.00	275.10	283.30	283.30	1.03%	3,032,758
Jul 10, 2026	275.00	282.35	274.00	280.40	280.40	2.06%	2,211,405
Jul 9, 2026	270.95	277.30	268.45	274.75	274.75	2.29%	1,558,101
Jul 8, 2026	273.05	283.00	266.55	268.60	268.60	-2.17%	3,681,927
Jul 7, 2026	279.25	281.40	273.30	274.55	274.55	-0.79%	1,758,577
Jul 6, 2026	273.60	279.55	272.55	276.75	276.75	0.64%	1,482,184
Jul 3, 2026	275.50	278.00	272.80	275.00	275.00	0.66%	1,619,971
Jul 2, 2026	275.00	283.20	268.75	279.20	273.20	2.03%	3,556,931
Jul 1, 2026	278.05	281.90	273.00	273.65	267.77	-0.92%	3,397,021
Jun 30, 2026	277.00	279.00	271.98	276.18	270.24	0.24%	2,453,161
Jun 29, 2026	286.00	287.80	273.63	275.52	269.60	-3.80%	5,605,280
Jun 25, 2026	283.00	291.17	280.80	286.40	280.25	0.90%	4,585,234
Jun 24, 2026	275.09	285.45	275.00	283.85	277.75	2.87%	4,539,990
Jun 23, 2026	279.88	283.21	274.89	275.94	270.01	-1.41%	3,370,929
Jun 22, 2026	282.00	284.20	276.80	279.88	273.87	-0.31%	3,425,042
Jun 19, 2026	270.00	290.46	268.54	280.76	274.73	3.24%	22,331,770
Jun 18, 2026	253.24	274.83	251.00	271.95	266.11	9.25%	41,965,200
Jun 17, 2026	245.00	254.90	244.21	248.92	243.57	2.02%	8,280,091
Jun 16, 2026	243.99	247.90	242.42	243.98	238.74	0.49%	1,744,143
Jun 15, 2026	241.99	245.89	237.01	242.79	237.57	2.82%	4,000,224
Jun 12, 2026	234.80	236.99	232.01	236.13	231.06	2.20%	2,152,304
Jun 11, 2026	229.60	235.70	227.10	231.04	226.07	0.57%	2,494,814
Jun 10, 2026	240.25	240.25	228.80	229.74	224.80	-4.39%	2,447,657
Jun 9, 2026	230.58	245.90	230.58	240.30	235.14	4.69%	8,333,460
Jun 8, 2026	234.98	239.29	228.61	229.54	224.61	-3.96%	2,123,037
Jun 5, 2026	248.00	248.00	237.63	239.01	233.87	-3.26%	2,935,639
Jun 4, 2026	242.00	250.88	239.11	247.06	241.75	1.99%	4,930,184
Jun 3, 2026	239.85	244.00	236.43	242.25	237.04	1.47%	4,693,025
Jun 2, 2026	234.00	241.69	231.73	238.75	233.62	2.37%	8,783,657
Jun 1, 2026	225.25	243.87	225.00	233.22	228.21	3.96%	35,445,080
May 29, 2026	222.85	228.01	221.01	224.33	219.51	0.69%	5,366,422
May 27, 2026	224.65	226.60	222.02	222.80	218.01	-0.76%	1,557,325
May 26, 2026	223.88	228.30	222.74	224.51	219.69	0.17%	2,800,786
May 25, 2026	225.78	226.15	221.86	224.14	219.32	1.40%	2,798,806
May 22, 2026	219.00	224.47	218.61	221.05	216.30	0.56%	2,125,468
May 21, 2026	225.00	226.38	218.09	219.82	215.10	-1.94%	2,850,571
May 20, 2026	221.00	228.25	219.54	224.18	219.36	1.33%	6,533,566