R Systems International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	248.01	248.01	241.14	245.51	245.51	-1.26%	178,765
Jul 23, 2026	239.89	252.00	237.10	248.64	248.64	4.03%	455,103
Jul 22, 2026	248.27	249.80	236.50	239.01	239.01	-3.73%	346,418
Jul 21, 2026	250.79	253.65	247.19	248.27	248.27	-0.86%	295,761
Jul 20, 2026	255.70	257.00	248.05	250.43	250.43	-1.83%	404,913
Jul 17, 2026	253.00	256.38	248.82	255.09	255.09	0.94%	281,291
Jul 16, 2026	249.99	257.55	249.14	252.71	252.71	1.63%	509,085
Jul 15, 2026	252.00	253.46	248.00	248.65	248.65	-1.70%	473,691
Jul 14, 2026	250.90	256.00	248.21	252.96	252.96	1.07%	745,297
Jul 13, 2026	238.20	253.00	237.61	250.28	250.28	3.48%	1,148,905
Jul 10, 2026	240.00	252.50	239.00	241.86	241.86	2.62%	1,663,328
Jul 9, 2026	238.00	240.42	232.49	235.69	235.69	0.31%	322,581
Jul 8, 2026	232.16	247.35	224.75	234.95	234.95	-0.74%	2,519,582
Jul 7, 2026	226.38	245.00	226.00	236.71	236.71	5.08%	3,575,554
Jul 6, 2026	221.81	227.25	213.52	225.26	225.26	2.32%	637,185
Jul 3, 2026	231.89	236.75	219.00	220.16	220.16	-3.94%	1,459,724
Jul 2, 2026	226.80	234.50	224.02	229.20	229.20	2.40%	876,863
Jul 1, 2026	235.04	244.95	222.10	223.83	223.83	-4.71%	797,943
Jun 30, 2026	240.85	241.35	233.60	234.90	234.90	-1.67%	312,292
Jun 29, 2026	249.60	250.50	238.00	238.90	238.90	-4.29%	312,495
Jun 25, 2026	249.90	252.70	248.00	249.60	249.60	0.02%	109,653
Jun 24, 2026	249.90	253.20	248.20	249.55	249.55	-0.12%	159,584
Jun 23, 2026	256.10	257.80	247.70	249.85	249.85	-1.75%	168,901
Jun 22, 2026	265.00	270.60	252.00	254.30	254.30	-3.73%	523,980
Jun 19, 2026	264.95	265.00	259.20	264.15	264.15	-1.29%	126,485
Jun 18, 2026	267.90	270.60	265.00	267.60	267.60	0.36%	124,170
Jun 17, 2026	262.60	277.90	262.30	266.65	266.65	1.66%	553,482
Jun 16, 2026	257.55	263.00	257.30	262.30	262.30	2.20%	103,014
Jun 15, 2026	256.00	260.00	255.05	256.65	256.65	2.09%	130,189
Jun 12, 2026	245.00	254.00	244.95	251.40	251.40	3.39%	260,996
Jun 11, 2026	241.10	244.80	234.90	243.15	243.15	1.04%	180,927
Jun 10, 2026	247.75	249.45	239.45	240.65	240.65	-2.71%	109,161
Jun 9, 2026	244.95	250.00	243.50	247.35	247.35	1.56%	138,328
Jun 8, 2026	255.80	255.80	241.80	243.55	243.55	-4.60%	193,745
Jun 5, 2026	254.95	258.00	254.00	255.30	255.30	0.49%	132,626
Jun 4, 2026	260.50	260.55	252.50	254.05	254.05	-2.14%	322,507
Jun 3, 2026	272.35	272.35	258.30	259.60	259.60	-4.68%	445,480
Jun 2, 2026	265.30	283.30	265.00	272.35	272.35	2.68%	1,116,824
Jun 1, 2026	266.00	278.80	263.00	265.25	265.25	0.08%	336,143
May 29, 2026	267.00	272.45	262.55	265.05	265.05	-0.24%	365,974
May 27, 2026	268.85	268.85	264.20	265.70	265.70	-0.08%	133,598
May 26, 2026	268.00	270.00	264.00	265.90	265.90	-0.56%	321,211
May 25, 2026	270.00	273.60	266.40	267.40	267.40	-0.56%	175,592
May 22, 2026	273.50	273.55	267.85	268.90	268.90	-0.61%	106,700
May 21, 2026	273.15	276.45	268.15	270.55	270.55	-1.33%	147,223
May 20, 2026	277.35	277.35	272.25	274.20	274.20	-1.53%	98,606
May 19, 2026	278.50	289.90	276.40	278.45	278.45	0.52%	311,308
May 18, 2026	272.95	278.70	262.25	277.00	277.00	1.50%	282,465
May 15, 2026	272.70	278.00	267.40	272.90	272.90	0.07%	346,311
May 14, 2026	291.00	292.50	268.30	272.70	272.70	-6.35%	667,468