RAC Electric Vehicles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	40.40	40.40	38.05	38.15	38.15	-3.42%	217,076
Jun 11, 2026	40.85	40.85	37.50	39.50	39.50	1.28%	219,505
Jun 10, 2026	38.50	42.50	38.15	39.00	39.00	1.69%	696,682
Jun 9, 2026	37.95	39.40	37.50	38.35	38.35	1.05%	115,571
Jun 8, 2026	36.80	37.95	36.00	37.95	37.95	-1.81%	119,667
Jun 5, 2026	38.70	39.00	37.60	38.65	38.65	2.52%	105,165
Jun 4, 2026	37.60	38.50	37.45	37.70	37.70	-1.82%	133,994
Jun 3, 2026	38.20	38.75	37.65	38.40	38.40	1.32%	163,914
Jun 2, 2026	38.00	38.50	37.50	37.90	37.90	-0.79%	147,349
Jun 1, 2026	38.80	39.00	37.50	38.20	38.20	-1.55%	129,723
May 29, 2026	37.90	38.80	37.85	38.80	38.80	2.37%	189,485
May 28, 2026	38.00	38.50	37.35	37.90	37.90	-0.26%	202,357
May 27, 2026	38.05	38.40	37.00	38.00	38.00	-0.13%	244,029
May 26, 2026	37.05	38.15	36.50	38.05	38.05	2.28%	339,694
May 25, 2026	38.40	38.40	37.00	37.20	37.20	-0.80%	284,837
May 22, 2026	37.45	37.80	36.90	37.50	37.50	0.13%	208,536
May 21, 2026	37.80	38.70	36.80	37.45	37.45	1.22%	250,488
May 20, 2026	36.60	37.65	35.90	37.00	37.00	1.09%	407,573
May 19, 2026	36.45	37.00	35.50	36.60	36.60	3.39%	227,243
May 18, 2026	34.90	36.90	34.80	35.40	35.40	1.43%	242,380
May 15, 2026	35.70	35.80	34.70	34.90	34.90	-2.24%	108,636
May 14, 2026	35.50	36.50	35.10	35.70	35.70	0.56%	153,703
May 13, 2026	34.85	35.55	34.00	35.50	35.50	1.43%	169,399
May 12, 2026	37.00	37.30	34.85	35.00	35.00	-2.10%	451,675
May 11, 2026	36.80	37.45	35.70	35.75	35.75	1.27%	308,944
May 8, 2026	37.20	37.20	33.85	35.30	35.30	-4.08%	417,577
May 7, 2026	35.00	37.45	34.00	36.80	36.80	8.24%	841,416
May 6, 2026	33.60	35.20	33.10	34.00	34.00	0.29%	116,724
May 5, 2026	33.40	34.10	33.40	33.90	33.90	1.65%	119,209
May 4, 2026	33.85	34.30	33.35	33.35	33.35	0.60%	347,775
Apr 30, 2026	33.00	34.00	33.00	33.15	33.15	-1.92%	105,776
Apr 29, 2026	34.20	35.05	32.50	33.80	33.80	-3.84%	174,962