Runa Smart Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	26.00	27.06	26.00	27.03	26.81	3.64%	2,824,480
Apr 24, 2026	26.39	26.66	25.81	26.08	25.86	-1.70%	1,965,900
Apr 23, 2026	27.67	27.67	26.38	26.53	26.31	-3.77%	3,522,500
Apr 22, 2026	27.80	28.20	27.46	27.57	27.34	-0.40%	2,358,656
Apr 21, 2026	27.85	28.50	27.40	27.68	27.45	-0.72%	2,740,751
Apr 20, 2026	27.50	27.91	27.00	27.88	27.65	2.27%	2,298,120
Apr 17, 2026	26.67	27.63	26.51	27.26	27.03	2.10%	2,740,009
Apr 16, 2026	26.34	26.78	25.71	26.70	26.48	2.81%	2,044,549
Apr 15, 2026	25.91	26.28	25.90	25.97	25.75	0.19%	1,759,940
Apr 14, 2026	25.88	26.25	25.67	25.92	25.70	0.47%	1,542,620
Apr 13, 2026	25.35	25.80	25.27	25.80	25.59	0.98%	1,488,970
Apr 10, 2026	25.27	25.73	25.27	25.55	25.34	1.59%	1,785,212
Apr 9, 2026	25.33	25.55	24.85	25.15	24.94	-1.53%	1,664,100
Apr 8, 2026	25.10	25.54	24.76	25.54	25.33	4.50%	2,254,400
Apr 7, 2026	24.03	24.81	23.75	24.44	24.24	3.34%	2,121,200
Apr 3, 2026	24.60	24.64	23.54	23.65	23.45	-3.07%	1,996,038