RITES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	198.00	202.75	194.65	199.65	199.65	-0.03%	511,723
Mar 11, 2026	203.00	205.00	199.01	199.71	199.71	-1.48%	464,904
Mar 10, 2026	203.79	204.11	200.50	202.72	202.72	1.21%	495,942
Mar 9, 2026	205.75	205.90	197.34	200.30	200.30	-3.06%	942,069
Mar 6, 2026	201.00	212.40	200.87	206.62	206.62	2.35%	1,487,507
Mar 5, 2026	200.00	203.90	199.41	201.87	201.87	2.32%	735,166
Mar 4, 2026	200.00	202.35	195.94	197.30	197.30	-3.25%	814,963
Mar 2, 2026	206.01	209.00	202.41	203.92	203.92	-4.67%	829,776
Feb 27, 2026	215.88	215.88	213.25	213.91	213.91	-0.80%	288,316
Feb 26, 2026	218.00	218.88	215.00	215.63	215.63	-1.37%	308,729
Feb 25, 2026	217.50	219.70	215.82	218.63	218.63	0.78%	289,570
Feb 24, 2026	218.50	218.79	215.10	216.94	216.94	-1.13%	369,636
Feb 23, 2026	218.99	219.98	217.13	219.42	219.42	0.43%	287,820
Feb 20, 2026	218.87	219.80	216.55	218.49	218.49	-0.33%	278,952