Runa Smart Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.89	20.89	19.82	20.40	20.40	1.85%	1,967,219
Jul 9, 2026	19.69	20.06	19.25	20.03	20.03	1.06%	1,821,401
Jul 8, 2026	20.27	20.27	19.52	19.82	19.82	-1.00%	1,513,955
Jul 7, 2026	20.72	20.89	19.90	20.02	20.02	-3.10%	1,672,800
Jul 6, 2026	21.46	21.53	20.52	20.66	20.66	-2.78%	1,666,600
Jul 3, 2026	20.70	21.55	20.61	21.25	21.25	2.66%	1,976,400
Jul 2, 2026	21.01	21.75	20.51	20.70	20.70	-2.27%	1,862,200
Jul 1, 2026	20.87	21.51	20.69	21.18	21.18	1.49%	1,678,612
Jun 30, 2026	21.18	21.18	20.39	20.87	20.87	0.38%	1,764,800
Jun 29, 2026	20.73	21.17	20.00	20.79	20.79	-1.00%	2,282,602
Jun 26, 2026	21.46	21.79	20.84	21.00	21.00	-1.91%	2,604,161
Jun 25, 2026	22.02	22.27	21.35	21.41	21.41	-4.08%	2,078,800
Jun 24, 2026	23.00	23.02	21.96	22.32	22.32	-3.04%	1,892,100
Jun 23, 2026	22.77	23.55	22.63	23.02	23.02	0.52%	1,731,040
Jun 22, 2026	23.27	23.27	21.96	22.90	22.90	-1.38%	2,295,831
Jun 18, 2026	23.05	23.41	22.70	23.22	23.22	0.39%	1,581,640
Jun 17, 2026	23.64	23.74	23.02	23.13	23.13	-3.18%	1,735,840
Jun 16, 2026	23.10	23.89	22.60	23.89	23.89	2.71%	2,374,380
Jun 15, 2026	23.25	23.80	22.90	23.26	23.26	0.35%	1,922,478
Jun 12, 2026	23.55	23.79	23.01	23.18	23.18	-0.30%	1,630,231
Jun 11, 2026	23.84	23.88	22.88	23.25	23.25	-2.92%	1,636,200
Jun 10, 2026	24.58	24.68	23.43	23.95	23.95	-3.15%	1,877,800
Jun 9, 2026	24.52	25.17	24.51	24.73	24.73	0.73%	2,078,000
Jun 8, 2026	25.11	25.76	24.13	24.55	24.55	-5.25%	2,582,800
Jun 5, 2026	25.74	26.49	24.84	25.91	25.91	1.17%	2,792,005
Jun 4, 2026	25.28	26.50	25.28	25.61	25.61	0.04%	2,288,284
Jun 3, 2026	26.30	26.89	25.33	25.60	25.60	-2.55%	2,861,700
Jun 2, 2026	26.54	27.27	26.03	26.27	26.27	0.38%	3,431,818
Jun 1, 2026	25.51	26.68	25.41	26.17	26.17	2.55%	2,784,821
May 29, 2026	27.65	27.97	25.30	25.52	25.52	-7.47%	3,805,296
May 28, 2026	27.23	27.97	26.86	27.58	27.58	0.25%	2,652,400
May 27, 2026	28.40	28.41	27.21	27.51	27.51	-3.13%	3,636,236
May 26, 2026	28.95	29.40	27.81	28.40	28.40	-2.71%	4,019,404
May 25, 2026	28.70	29.41	28.22	29.19	29.19	1.92%	4,651,203
May 22, 2026	27.00	29.49	27.00	28.88	28.64	6.96%	5,533,751
May 21, 2026	28.68	28.95	26.90	27.00	26.78	-5.99%	4,594,882
May 20, 2026	28.78	29.10	28.25	28.72	28.48	-1.20%	4,377,300
May 19, 2026	27.92	29.65	27.70	29.07	28.83	4.27%	6,337,958
May 18, 2026	27.65	28.20	27.30	27.88	27.65	-0.36%	4,385,015
May 15, 2026	29.19	29.43	27.80	27.98	27.75	-4.64%	6,965,340
May 14, 2026	27.58	29.92	27.31	29.34	29.10	6.77%	9,031,487
May 13, 2026	27.80	27.88	27.30	27.48	27.25	0.04%	1,603,103
May 12, 2026	27.89	28.23	27.38	27.47	27.24	-1.58%	1,672,517
May 11, 2026	27.70	28.20	27.52	27.91	27.68	-	2,746,200
May 8, 2026	27.88	28.20	27.23	27.91	27.68	0.90%	2,673,923
May 7, 2026	27.43	27.97	27.43	27.66	27.43	0.88%	1,806,200
May 6, 2026	27.27	27.72	27.09	27.42	27.19	1.18%	2,519,253
Apr 30, 2026	27.05	27.38	26.90	27.10	26.87	-0.33%	1,557,300
Apr 29, 2026	27.28	27.45	26.77	27.19	26.96	-	1,866,060
Apr 28, 2026	26.81	27.42	26.60	27.19	26.96	0.59%	2,470,860