Rolex Rings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	142.89	144.00	139.51	140.51	140.51	-0.73%	1,162,890
May 27, 2026	144.00	144.77	141.11	141.55	141.55	-1.67%	1,642,395
May 26, 2026	145.25	146.78	143.16	143.96	143.96	0.20%	1,492,996
May 25, 2026	145.00	147.47	143.27	143.67	143.67	0.16%	1,129,059
May 22, 2026	145.00	145.01	142.42	143.44	143.44	-0.52%	470,699
May 21, 2026	143.80	145.25	143.13	144.19	144.19	0.38%	570,749
May 20, 2026	141.49	144.20	139.65	143.64	143.64	1.16%	621,278
May 19, 2026	143.11	143.90	138.51	141.99	141.99	-0.75%	1,373,993
May 18, 2026	141.50	144.10	138.00	143.07	143.07	-3.51%	1,956,239
May 15, 2026	148.79	151.00	147.77	148.28	148.28	-0.80%	686,631
May 14, 2026	152.00	153.19	146.00	149.47	149.47	0.92%	1,662,921
May 13, 2026	145.65	150.80	145.61	148.11	148.11	1.69%	1,013,170
May 12, 2026	148.70	149.74	145.00	145.65	145.65	-2.52%	906,466
May 11, 2026	151.71	151.71	148.00	149.42	149.42	-0.94%	1,302,847
May 8, 2026	147.52	154.00	146.51	150.84	150.84	1.86%	2,944,052
May 7, 2026	146.51	150.29	146.00	148.08	148.08	1.88%	1,627,495
May 6, 2026	148.44	149.80	144.14	145.35	145.35	-1.34%	1,880,959
May 5, 2026	146.00	149.77	145.25	147.33	147.33	0.47%	1,756,667
May 4, 2026	146.70	147.92	144.52	146.64	146.64	0.56%	1,478,756
Apr 30, 2026	145.50	147.31	143.60	145.82	145.82	-0.45%	2,220,473
Apr 29, 2026	148.11	151.59	145.45	146.48	146.48	-1.78%	2,455,061
Apr 28, 2026	149.99	153.00	148.19	149.14	149.14	0.61%	3,369,584
Apr 27, 2026	157.87	158.27	145.65	148.23	148.23	-4.53%	5,747,931
Apr 24, 2026	156.50	161.97	152.90	155.27	155.27	-0.52%	8,332,673
Apr 23, 2026	155.70	162.34	152.50	156.08	156.08	1.45%	33,733,640
Apr 22, 2026	166.09	176.00	145.00	153.85	153.85	-4.89%	97,485,940
Apr 21, 2026	145.80	165.90	144.50	161.76	161.76	15.97%	87,813,850
Apr 20, 2026	136.35	142.00	134.00	139.48	139.48	2.30%	904,617
Apr 17, 2026	135.48	137.50	134.99	136.35	136.35	0.29%	352,956
Apr 16, 2026	136.00	138.00	133.54	135.96	135.96	1.49%	551,886
Apr 15, 2026	135.47	135.55	132.73	133.96	133.96	2.67%	354,137
Apr 13, 2026	131.00	133.00	125.51	130.48	130.48	-0.99%	419,748
Apr 10, 2026	131.48	134.69	130.83	131.79	131.79	0.24%	511,257
Apr 9, 2026	128.80	136.80	127.99	131.48	131.48	2.86%	2,102,658
Apr 8, 2026	125.00	128.80	123.01	127.83	127.83	6.74%	602,076
Apr 7, 2026	119.86	120.39	117.80	119.76	119.76	-0.08%	251,687
Apr 6, 2026	119.50	120.66	116.65	119.86	119.86	1.40%	308,300
Apr 2, 2026	113.81	118.85	113.00	118.20	118.20	1.31%	252,219
Apr 1, 2026	115.25	118.35	114.90	116.67	116.67	5.11%	299,335
Mar 30, 2026	114.50	115.36	110.07	111.00	111.00	-3.75%	470,939
Mar 27, 2026	119.60	120.24	112.01	115.33	115.33	-2.60%	931,951
Mar 25, 2026	115.45	120.06	115.40	118.41	118.41	2.88%	641,272
Mar 24, 2026	117.40	117.40	112.62	115.10	115.10	2.40%	438,959
Mar 23, 2026	117.00	117.00	111.10	112.40	112.40	-5.66%	443,351
Mar 20, 2026	118.30	123.54	118.00	119.14	119.14	1.21%	549,786
Mar 19, 2026	119.00	119.85	117.00	117.72	117.72	-2.98%	245,764
Mar 18, 2026	116.69	122.00	115.98	121.34	121.34	3.98%	345,703
Mar 17, 2026	117.58	117.77	115.83	116.69	116.69	-0.25%	277,653
Mar 16, 2026	115.21	117.88	113.60	116.98	116.98	1.54%	515,723
Mar 13, 2026	121.01	121.05	114.30	115.21	115.21	-5.61%	543,309