Redington Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	220.00	224.24	219.56	221.24	216.49	1.13%	2,672,758
May 18, 2026	220.82	220.94	214.10	218.77	214.07	-1.14%	3,095,265
May 15, 2026	220.00	223.49	216.74	221.29	216.53	1.91%	5,071,482
May 14, 2026	212.50	218.80	208.10	217.14	212.47	3.38%	8,074,930
May 13, 2026	211.91	214.49	209.50	210.05	205.54	-0.30%	1,690,461
May 12, 2026	218.66	218.92	210.03	210.69	206.16	-3.64%	2,837,740
May 11, 2026	221.00	224.73	218.01	218.66	213.96	-1.95%	2,558,292
May 8, 2026	224.49	226.45	221.39	223.02	218.23	-0.65%	1,919,442
May 7, 2026	224.90	225.73	221.14	224.49	219.67	0.56%	2,518,502
May 6, 2026	221.00	224.70	218.32	223.23	218.43	2.10%	2,752,422
May 5, 2026	221.00	223.76	216.51	218.64	213.94	-1.41%	2,203,053
May 4, 2026	217.00	222.85	215.13	221.76	216.99	2.73%	3,512,221
Apr 30, 2026	213.00	218.75	210.09	215.87	211.23	0.74%	6,934,625
Apr 29, 2026	216.71	217.50	211.51	214.29	209.68	-0.32%	6,201,499
Apr 28, 2026	219.65	220.75	214.01	214.97	210.35	-1.85%	3,420,795