RITES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	206.85	207.95	200.00	202.24	202.24	-1.81%	608,658
May 27, 2026	206.00	208.12	204.15	205.96	205.96	0.33%	345,022
May 26, 2026	208.52	209.20	204.41	205.29	205.29	-0.97%	414,791
May 25, 2026	204.88	208.90	204.80	207.30	207.30	1.64%	528,104
May 22, 2026	205.88	206.15	202.42	203.95	203.95	-0.44%	465,999
May 21, 2026	206.49	207.89	204.00	204.85	204.85	0.31%	373,167
May 20, 2026	203.00	205.60	200.96	204.22	204.22	-0.43%	581,308
May 19, 2026	207.30	212.49	202.44	205.10	205.10	-1.01%	1,877,269
May 18, 2026	210.10	210.39	202.65	207.20	207.20	-1.90%	573,635
May 15, 2026	214.15	215.47	210.90	211.21	211.21	-1.05%	272,286
May 14, 2026	213.80	217.57	211.26	213.45	213.45	0.36%	563,356
May 13, 2026	211.00	215.79	211.00	212.69	212.69	0.42%	364,339
May 12, 2026	222.67	222.85	209.12	211.80	211.80	-4.88%	605,310
May 11, 2026	223.25	224.49	220.60	222.67	222.67	-1.97%	479,494
May 8, 2026	228.60	230.85	226.54	227.15	227.15	-0.73%	484,092
May 7, 2026	228.00	230.83	225.33	228.82	228.82	1.06%	1,001,240
May 6, 2026	226.36	228.80	224.56	226.42	226.42	0.11%	794,900
May 5, 2026	218.55	229.50	218.15	226.17	226.17	2.75%	2,076,133
May 4, 2026	218.55	221.79	217.36	220.11	220.11	0.55%	365,766
Apr 30, 2026	218.30	219.98	215.90	218.91	218.91	-0.17%	236,800
Apr 29, 2026	223.30	223.59	219.00	219.28	219.28	-1.27%	296,239
Apr 28, 2026	223.45	224.95	220.66	222.10	222.10	-0.13%	415,583
Apr 27, 2026	217.30	223.34	217.30	222.38	222.38	2.59%	455,465
Apr 24, 2026	221.90	222.49	215.55	216.77	216.77	-2.21%	437,688
Apr 23, 2026	222.40	225.00	220.61	221.67	221.67	-0.86%	410,522
Apr 22, 2026	219.00	224.32	218.50	223.60	223.60	1.55%	592,671
Apr 21, 2026	219.45	224.50	218.50	220.19	220.19	0.58%	751,989
Apr 20, 2026	222.20	222.50	217.00	218.91	218.91	-1.37%	520,068
Apr 17, 2026	218.00	226.35	217.98	221.95	221.95	2.68%	1,817,857
Apr 16, 2026	214.10	217.99	212.85	216.16	216.16	1.54%	933,494
Apr 15, 2026	209.00	214.18	208.67	212.89	212.89	3.75%	1,239,299
Apr 13, 2026	201.77	207.27	199.00	205.20	205.20	-0.94%	587,325
Apr 10, 2026	205.45	208.45	204.29	207.15	207.15	0.83%	855,041
Apr 9, 2026	204.19	213.90	202.33	205.45	205.45	2.51%	5,855,768
Apr 8, 2026	198.10	201.30	196.11	200.41	200.41	4.52%	727,828
Apr 7, 2026	189.99	193.93	189.14	191.74	191.74	0.28%	605,095
Apr 6, 2026	189.81	191.90	185.25	191.21	191.21	0.24%	664,631
Apr 2, 2026	185.90	191.68	182.40	190.75	190.75	0.71%	581,297
Apr 1, 2026	183.00	190.10	180.05	189.41	189.41	7.85%	874,547
Mar 30, 2026	183.00	183.82	175.00	175.63	175.63	-4.67%	1,095,553
Mar 27, 2026	190.00	190.44	183.50	184.23	184.23	-3.70%	902,317
Mar 25, 2026	189.70	195.50	189.50	191.31	191.31	1.40%	714,540
Mar 24, 2026	188.80	189.90	183.50	188.67	188.67	2.55%	614,123
Mar 23, 2026	191.01	192.00	182.25	183.98	183.98	-3.96%	936,764
Mar 20, 2026	192.00	195.50	191.00	191.56	191.56	0.47%	321,658
Mar 19, 2026	193.00	195.00	190.21	190.67	190.67	-3.36%	356,386
Mar 18, 2026	192.07	198.83	191.81	197.30	197.30	2.93%	565,660
Mar 17, 2026	193.90	193.90	190.05	191.69	191.69	0.28%	346,651
Mar 16, 2026	195.78	196.99	188.35	191.15	191.15	-2.89%	737,207
Mar 13, 2026	198.20	200.08	196.31	196.84	196.84	-1.41%	488,608