Rico Auto Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	125.21	125.43	122.51	124.34	124.34	0.10%	1,971,996
Feb 17, 2026	127.53	128.10	123.64	124.22	124.22	-2.60%	2,183,526
Feb 16, 2026	121.95	131.20	120.05	127.53	127.53	4.85%	6,951,242
Feb 13, 2026	127.50	127.50	121.10	121.63	121.63	-5.04%	3,428,956
Feb 12, 2026	134.00	134.00	126.90	128.09	128.09	-4.84%	4,688,580
Feb 11, 2026	127.60	139.98	124.55	134.61	134.61	6.08%	17,974,750
Feb 10, 2026	134.50	138.36	126.00	126.90	126.90	-5.24%	10,332,300
Feb 9, 2026	131.10	134.50	129.00	133.92	133.92	4.30%	3,400,811
Feb 6, 2026	127.40	134.99	124.68	128.40	128.40	0.38%	7,355,258
Feb 5, 2026	130.10	131.00	126.30	127.92	127.92	-2.17%	1,628,327
Feb 4, 2026	121.18	132.00	119.34	130.76	130.76	7.91%	6,183,106
Feb 3, 2026	123.00	124.80	118.52	121.17	121.17	3.86%	2,480,778
Feb 2, 2026	114.00	117.40	111.10	116.67	116.67	2.60%	1,664,940
Feb 1, 2026	116.26	121.48	112.20	113.71	113.71	-1.98%	2,077,647
Jan 30, 2026	115.50	119.28	114.10	116.01	116.01	-0.76%	1,714,477
Jan 29, 2026	120.03	120.30	115.73	116.90	116.90	-2.61%	1,518,683
Jan 28, 2026	116.85	120.80	116.26	120.03	120.03	4.10%	1,792,905
Jan 27, 2026	117.19	117.50	112.49	115.30	115.30	-0.30%	2,724,703
Jan 23, 2026	124.30	124.49	114.56	115.65	115.65	-5.92%	2,431,661
Jan 22, 2026	117.90	124.80	117.90	122.93	122.93	6.19%	4,042,218
Jan 21, 2026	116.81	118.63	114.05	115.76	115.76	-0.60%	3,269,218
Jan 20, 2026	121.30	123.43	115.27	116.46	116.46	-3.12%	4,031,090
Jan 19, 2026	121.82	123.59	116.32	120.21	120.21	-1.34%	4,055,183
Jan 16, 2026	127.61	129.05	120.50	121.84	121.84	-4.52%	2,961,224
Jan 14, 2026	130.46	130.46	125.57	127.61	127.61	-0.37%	2,206,037
Jan 13, 2026	127.85	129.90	125.80	128.08	128.08	1.45%	2,829,242
Jan 12, 2026	127.52	127.52	121.41	126.25	126.25	-0.28%	4,582,477
Jan 9, 2026	129.01	134.57	125.10	126.60	126.60	-3.00%	5,881,574
Jan 8, 2026	134.38	140.73	128.71	130.51	130.51	-2.82%	10,166,390
Jan 7, 2026	127.99	135.30	127.57	134.30	134.30	5.68%	9,514,368
Jan 6, 2026	132.00	133.64	125.27	127.08	127.08	-3.36%	4,798,983
Jan 5, 2026	134.50	135.90	130.63	131.50	131.50	-2.87%	3,387,711
Jan 2, 2026	137.75	142.40	134.45	135.38	135.38	-1.93%	6,659,143
Jan 1, 2026	137.59	139.79	136.22	138.05	138.05	1.36%	5,785,184
Dec 31, 2025	131.80	137.30	130.89	136.20	136.20	4.12%	7,993,031
Dec 30, 2025	132.61	135.74	128.25	130.81	130.81	-1.91%	5,254,360
Dec 29, 2025	137.89	138.48	131.50	133.36	133.36	-2.63%	5,686,251
Dec 26, 2025	126.70	141.50	126.26	136.96	136.96	9.58%	42,187,060
Dec 24, 2025	127.10	128.24	124.00	124.99	124.99	-1.81%	3,145,401
Dec 23, 2025	126.90	129.00	125.66	127.29	127.29	-0.60%	3,919,117
Dec 22, 2025	124.13	129.27	122.57	128.06	128.06	4.49%	9,233,028
Dec 19, 2025	123.00	124.56	120.41	122.56	122.56	-0.80%	7,106,968
Dec 18, 2025	117.38	130.74	112.50	123.55	123.55	5.26%	36,102,790
Dec 17, 2025	122.40	124.56	116.35	117.38	117.38	-4.38%	6,708,556
Dec 16, 2025	119.50	124.90	118.21	122.76	122.76	2.70%	12,586,320
Dec 15, 2025	117.31	120.96	115.72	119.53	119.53	0.84%	8,141,219
Dec 12, 2025	114.55	120.99	112.50	118.54	118.54	1.58%	38,145,690
Dec 11, 2025	101.10	119.74	100.15	116.70	116.70	15.56%	51,125,340
Dec 10, 2025	103.68	105.54	100.05	100.99	100.99	-2.59%	2,364,279
Dec 9, 2025	104.71	106.98	100.72	103.67	103.67	-0.99%	5,339,457