RAC Electric Vehicles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	27.90	27.90	27.50	27.80	27.80	-1.07%	83,536
Aug 24, 2026	27.55	28.75	27.55	28.10	28.10	2.37%	349,237
Aug 21, 2026	27.00	27.75	26.95	27.45	27.45	1.67%	279,811
Aug 20, 2026	26.90	27.00	26.75	27.00	27.00	0.37%	123,484
Aug 19, 2026	27.00	27.05	26.60	26.90	26.90	-0.92%	138,364
Aug 18, 2026	27.10	27.35	26.85	27.15	27.15	0.18%	278,179
Aug 17, 2026	27.10	27.10	26.75	27.10	27.10	-	151,317
Aug 14, 2026	27.35	27.35	27.00	27.10	27.10	-0.91%	212,782
Aug 13, 2026	27.70	27.70	27.20	27.35	27.35	-0.36%	258,841
Aug 12, 2026	27.05	27.80	27.00	27.45	27.45	1.48%	599,250
Aug 11, 2026	26.85	27.15	26.65	27.05	27.05	0.19%	486,179
Aug 10, 2026	26.65	27.60	26.35	27.00	27.00	-13.32%	1,195,176
Aug 7, 2026	31.35	31.50	30.60	31.15	31.15	-0.64%	162,682
Aug 6, 2026	32.10	32.30	30.75	31.35	31.35	-2.94%	240,762
Aug 5, 2026	32.30	32.40	31.00	32.30	32.30	1.25%	115,686
Aug 4, 2026	31.90	32.05	31.00	31.90	31.90	0.95%	108,362
Aug 3, 2026	33.45	33.45	30.35	31.60	31.60	-5.53%	497,338
Jul 31, 2026	33.80	34.60	31.80	33.45	33.45	1.36%	285,193
Jul 30, 2026	35.50	35.50	32.50	33.00	33.00	-7.04%	298,715
Jul 29, 2026	35.30	35.50	32.05	35.50	35.50	1.14%	256,878
Jul 28, 2026	35.40	35.85	34.60	35.10	35.10	-2.36%	137,392
Jul 27, 2026	35.80	36.00	35.30	35.95	35.95	1.41%	162,028
Jul 24, 2026	36.00	36.00	35.30	35.45	35.45	-1.53%	268,288
Jul 23, 2026	38.40	38.40	35.90	36.00	36.00	-6.01%	412,751
Jul 22, 2026	39.90	40.20	37.80	38.30	38.30	-4.01%	339,974
Jul 21, 2026	39.90	40.00	39.60	39.90	39.90	0.13%	110,709
Jul 20, 2026	40.15	40.15	39.55	39.85	39.85	0.13%	94,449
Jul 17, 2026	40.50	40.55	39.10	39.80	39.80	-3.28%	137,351
Jul 16, 2026	41.30	41.30	40.55	41.15	41.15	0.37%	46,245
Jul 15, 2026	41.60	41.60	40.65	41.00	41.00	-0.73%	113,814
Jul 14, 2026	42.20	42.20	40.85	41.30	41.30	-1.67%	211,325
Jul 13, 2026	41.50	44.40	40.85	42.00	42.00	0.24%	298,968
Jul 9, 2026	40.50	42.30	39.85	41.90	41.90	4.10%	560,862
Jul 8, 2026	39.85	40.25	39.80	40.25	40.25	0.75%	105,150
Jul 7, 2026	40.50	40.80	39.90	39.95	39.95	-0.75%	117,016
Jul 6, 2026	40.90	40.90	39.70	40.25	40.25	0.25%	163,987
Jul 3, 2026	39.55	40.15	39.55	40.15	40.15	0.88%	171,454
Jul 2, 2026	40.05	40.10	39.20	39.80	39.80	0.76%	112,607
Jul 1, 2026	40.20	40.20	39.10	39.50	39.50	-1.50%	97,290
Jun 30, 2026	39.75	40.20	39.75	40.10	40.10	1.26%	37,407
Jun 29, 2026	39.90	40.00	39.50	39.60	39.60	-0.25%	61,377
Jun 26, 2026	40.10	40.15	39.70	39.70	39.70	-0.75%	146,498
Jun 25, 2026	40.35	40.35	39.85	40.00	40.00	-	187,968
Jun 24, 2026	40.10	40.45	39.50	40.00	40.00	0.25%	166,509
Jun 23, 2026	40.90	40.90	39.85	39.90	39.90	-1.36%	150,765
Jun 22, 2026	39.95	40.80	38.05	40.45	40.45	3.19%	370,516
Jun 18, 2026	39.15	39.50	38.50	39.20	39.20	0.51%	118,120
Jun 17, 2026	38.90	39.05	38.05	39.00	39.00	0.78%	43,084
Jun 16, 2026	38.25	38.70	38.10	38.70	38.70	-0.13%	132,978
Jun 15, 2026	39.00	39.00	38.05	38.75	38.75	1.57%	39,671