RAC Electric Vehicles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	31.50	39.00	31.50	35.15	35.15	12.66%	651,988
Apr 27, 2026	32.50	32.50	31.20	31.20	31.20	-4.00%	61,739
Apr 24, 2026	31.05	33.25	31.05	32.50	32.50	1.56%	122,205
Apr 23, 2026	32.00	32.60	31.00	32.00	32.00	-	292,805
Apr 22, 2026	30.80	32.40	30.70	32.00	32.00	3.90%	365,464
Apr 21, 2026	31.00	31.85	30.30	30.80	30.80	0.82%	255,282
Apr 20, 2026	30.60	31.20	30.10	30.55	30.55	-1.13%	235,861
Apr 17, 2026	31.15	31.30	30.50	30.90	30.90	-0.64%	27,424
Apr 16, 2026	30.20	31.20	30.20	31.10	31.10	0.32%	45,604
Apr 15, 2026	31.60	31.65	30.45	31.00	31.00	-0.32%	111,943
Apr 14, 2026	31.00	31.65	30.10	31.10	31.10	0.97%	37,384
Apr 13, 2026	30.80	31.55	30.30	30.80	30.80	-	68,836
Apr 10, 2026	30.20	30.90	30.10	30.80	30.80	0.65%	65,391
Apr 9, 2026	31.45	31.45	30.00	30.60	30.60	0.33%	59,390