DR Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.81	22.81	21.96	22.37	22.37	-3.62%	2,342,800
Sep 10, 2026	23.83	24.06	23.20	23.21	23.21	-2.97%	2,156,884
Sep 9, 2026	24.11	24.16	23.51	23.92	23.92	-1.36%	2,831,488
Sep 8, 2026	24.14	24.49	23.95	24.25	24.25	0.21%	2,789,490
Sep 7, 2026	24.02	24.26	23.80	24.20	24.20	-1.10%	3,372,809
Sep 4, 2026	25.01	25.64	24.21	24.47	24.47	-2.08%	4,946,732
Sep 3, 2026	24.80	25.42	24.52	24.99	24.99	0.64%	4,837,032
Sep 2, 2026	24.52	24.88	23.70	24.83	24.83	-1.59%	5,166,028
Sep 1, 2026	24.48	26.15	24.36	25.23	25.23	2.35%	6,374,673
Aug 31, 2026	25.03	25.07	24.21	24.65	24.65	-6.88%	6,608,285
Aug 28, 2026	26.13	27.32	25.51	26.47	26.47	0.34%	8,008,895
Aug 27, 2026	27.00	27.46	26.12	26.38	26.38	-8.18%	10,825,719
Aug 26, 2026	23.36	28.73	23.36	28.73	28.73	20.01%	7,602,735
Aug 25, 2026	24.59	24.82	23.17	23.94	23.94	-2.64%	4,571,056
Aug 24, 2026	23.25	25.44	22.95	24.59	24.59	6.04%	5,047,869
Aug 21, 2026	23.22	23.86	22.51	23.19	23.19	1.09%	3,094,255
Aug 20, 2026	22.33	24.82	22.32	22.94	22.94	4.80%	3,522,310
Aug 19, 2026	22.75	22.75	21.86	21.89	21.89	-4.12%	921,126
Aug 18, 2026	23.09	23.41	22.77	22.83	22.83	-2.14%	764,101
Aug 17, 2026	23.06	23.41	22.70	23.33	23.33	1.97%	796,624
Aug 14, 2026	22.97	23.06	22.72	22.88	22.88	-0.52%	610,500
Aug 13, 2026	23.54	23.62	22.95	23.00	23.00	-2.25%	732,014
Aug 12, 2026	23.32	23.62	23.32	23.53	23.53	0.77%	744,007
Aug 11, 2026	24.00	24.08	23.33	23.35	23.35	-2.42%	1,111,100
Aug 10, 2026	23.23	24.07	23.20	23.93	23.93	2.92%	1,696,495
Aug 7, 2026	23.09	23.32	22.75	23.25	23.25	-0.26%	1,412,480
Aug 6, 2026	23.63	23.97	23.10	23.31	23.31	0.30%	1,783,392
Aug 5, 2026	23.03	23.30	22.71	23.24	23.24	1.35%	1,280,111
Aug 4, 2026	22.62	23.05	22.56	22.93	22.93	1.15%	878,810
Aug 3, 2026	22.44	22.74	22.37	22.67	22.67	0.22%	955,896
Jul 31, 2026	22.42	22.74	22.28	22.62	22.62	2.08%	1,083,200
Jul 30, 2026	22.01	22.71	22.01	22.16	22.16	-0.09%	1,437,610
Jul 29, 2026	21.56	22.25	21.56	22.18	22.18	2.21%	890,593
Jul 28, 2026	21.44	21.86	21.20	21.70	21.70	1.17%	1,006,805
Jul 27, 2026	20.98	21.54	20.63	21.45	21.45	3.77%	987,911
Jul 24, 2026	21.09	21.46	20.63	20.67	20.67	-3.82%	805,722
Jul 23, 2026	21.16	21.70	20.70	21.49	21.49	3.07%	1,108,316
Jul 22, 2026	21.06	21.22	20.75	20.85	20.85	-0.67%	1,087,914
Jul 21, 2026	20.83	21.04	20.01	20.99	20.99	1.79%	1,472,511
Jul 20, 2026	21.20	21.75	20.35	20.62	20.62	-2.55%	1,577,729
Jul 17, 2026	22.52	22.52	21.14	21.16	21.16	-4.90%	1,844,100
Jul 16, 2026	21.44	22.56	21.44	22.25	22.25	3.78%	2,156,613
Jul 15, 2026	21.04	21.60	21.04	21.44	21.44	0.75%	1,543,586
Jul 14, 2026	21.01	21.33	20.90	21.28	21.28	0.57%	1,500,108
Jul 13, 2026	22.12	22.34	21.06	21.16	21.16	-5.24%	1,916,308
Jul 10, 2026	22.31	22.84	21.85	22.33	22.33	0.04%	1,799,114
Jul 9, 2026	22.63	22.80	21.52	22.32	22.32	-0.71%	2,315,144
Jul 8, 2026	23.14	23.29	22.48	22.48	22.48	-3.81%	2,269,400
Jul 7, 2026	25.03	25.51	23.08	23.37	23.37	-8.42%	5,025,056
Jul 6, 2026	26.28	29.29	25.02	25.52	25.52	-5.06%	7,761,171