Redington Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	222.85	228.01	221.01	224.33	224.33	0.69%	5,366,422
May 27, 2026	224.65	226.60	222.02	222.80	222.80	-0.76%	1,557,325
May 26, 2026	223.88	228.30	222.74	224.51	224.51	0.17%	2,800,786
May 25, 2026	225.78	226.15	221.86	224.14	224.14	1.40%	2,798,806
May 22, 2026	219.00	224.47	218.61	221.05	221.05	0.56%	2,125,468
May 21, 2026	225.00	226.38	218.09	219.82	219.82	-1.94%	2,850,571
May 20, 2026	221.00	228.25	219.54	224.18	224.18	1.33%	6,533,566
May 19, 2026	220.00	224.24	219.56	221.24	221.24	1.13%	2,672,758
May 18, 2026	220.82	220.94	214.10	218.77	218.77	-1.14%	3,095,265
May 15, 2026	220.00	223.49	216.74	221.29	221.29	1.91%	5,071,482
May 14, 2026	212.50	218.80	208.10	217.14	217.14	3.38%	8,074,930
May 13, 2026	211.91	214.49	209.50	210.05	210.05	-0.30%	1,690,461
May 12, 2026	218.66	218.92	210.03	210.69	210.69	-3.64%	2,837,740
May 11, 2026	221.00	224.73	218.01	218.66	218.66	-1.95%	2,558,292
May 8, 2026	224.49	226.45	221.39	223.02	223.02	-0.65%	1,919,442
May 7, 2026	224.90	225.73	221.14	224.49	224.49	0.56%	2,518,502
May 6, 2026	221.00	224.70	218.32	223.23	223.23	2.10%	2,752,422
May 5, 2026	221.00	223.76	216.51	218.64	218.64	-1.41%	2,203,053
May 4, 2026	217.00	222.85	215.13	221.76	221.76	2.73%	3,512,221
Apr 30, 2026	213.00	218.75	210.09	215.87	215.87	0.74%	6,934,625
Apr 29, 2026	216.71	217.50	211.51	214.29	214.29	-0.32%	6,201,499
Apr 28, 2026	219.65	220.75	214.01	214.97	214.97	-1.85%	3,420,795
Apr 27, 2026	219.00	224.11	217.56	219.02	219.02	1.17%	2,717,372
Apr 24, 2026	220.50	222.50	214.50	216.48	216.48	-1.90%	2,132,167
Apr 23, 2026	225.00	225.80	220.00	220.68	220.68	-2.27%	2,229,328
Apr 22, 2026	227.00	228.49	225.10	225.80	225.80	-0.64%	2,962,140
Apr 21, 2026	229.77	230.30	227.00	227.26	227.26	-0.10%	2,296,360
Apr 20, 2026	234.79	234.79	227.00	227.49	227.49	-3.06%	4,259,331
Apr 17, 2026	229.73	242.50	229.07	234.67	234.67	3.02%	11,900,670
Apr 16, 2026	226.00	228.90	223.00	227.78	227.78	1.34%	7,259,133
Apr 15, 2026	225.00	228.00	221.80	224.77	224.77	2.85%	5,712,092
Apr 13, 2026	215.00	220.70	211.80	218.54	218.54	-1.19%	2,781,785
Apr 10, 2026	220.49	228.50	218.30	221.18	221.18	1.37%	5,237,742
Apr 9, 2026	219.28	222.85	215.11	218.20	218.20	-	3,047,171
Apr 8, 2026	218.00	220.25	214.02	218.21	218.21	5.47%	4,757,653
Apr 7, 2026	205.00	209.31	202.23	206.89	206.89	-0.18%	3,909,596
Apr 6, 2026	201.11	209.20	195.62	207.27	207.27	3.06%	5,354,700
Apr 2, 2026	199.50	202.00	191.31	201.11	201.11	-0.66%	8,196,940
Apr 1, 2026	204.50	205.86	200.05	202.45	202.45	1.25%	7,193,893
Mar 30, 2026	198.50	204.50	196.30	199.95	199.95	-0.37%	6,456,158
Mar 27, 2026	210.50	210.50	198.50	200.70	200.70	-4.99%	7,490,370
Mar 25, 2026	212.55	216.00	210.15	211.25	211.25	0.55%	2,937,767
Mar 24, 2026	213.70	214.50	205.30	210.10	210.10	2.04%	2,766,390
Mar 23, 2026	215.00	215.00	203.55	205.90	205.90	-5.27%	2,760,465
Mar 20, 2026	222.90	223.55	214.60	217.35	217.35	-0.93%	3,950,377
Mar 19, 2026	228.45	228.45	218.25	219.40	219.40	-5.12%	2,327,537
Mar 18, 2026	229.80	233.55	226.30	231.25	231.25	1.40%	3,574,521
Mar 17, 2026	231.80	231.85	221.00	228.05	228.05	-2.12%	6,343,224
Mar 16, 2026	240.75	242.00	227.10	233.00	233.00	-0.66%	4,963,476
Mar 13, 2026	245.75	246.90	232.65	234.55	234.55	-4.48%	3,342,550