Rossmax International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.00	13.20	12.95	13.20	13.20	0.76%	19,353
Aug 24, 2026	13.05	13.20	13.00	13.10	13.10	0.38%	8,036
Aug 21, 2026	13.20	13.25	13.05	13.05	13.05	-1.14%	41,426
Aug 20, 2026	13.20	13.20	13.05	13.20	13.20	1.15%	12,043
Aug 19, 2026	13.00	13.10	12.85	13.05	13.05	0.77%	30,160
Aug 18, 2026	12.80	13.00	12.80	12.95	12.95	0.39%	41,284
Aug 17, 2026	13.05	13.05	12.80	12.90	12.90	-0.39%	34,834
Aug 14, 2026	12.90	13.00	12.85	12.95	12.95	-0.38%	41,917
Aug 13, 2026	12.95	13.10	12.85	13.00	13.00	-0.76%	67,459
Aug 12, 2026	13.15	13.15	13.00	13.10	13.10	-0.38%	20,118
Aug 11, 2026	13.10	13.15	13.05	13.15	13.15	0.38%	14,456
Aug 10, 2026	13.00	13.10	12.90	13.10	13.10	0.77%	39,504
Aug 7, 2026	13.00	13.15	13.00	13.00	13.00	-	60,503
Aug 6, 2026	13.05	13.10	13.00	13.00	13.00	-	37,133
Aug 5, 2026	12.95	13.15	12.95	13.00	13.00	0.78%	81,119
Aug 4, 2026	12.75	13.00	12.75	12.90	12.90	-	16,546
Aug 3, 2026	12.70	13.00	12.70	12.90	12.90	-	20,059
Jul 31, 2026	12.65	13.00	12.65	12.90	12.90	1.98%	39,485
Jul 30, 2026	12.65	12.75	12.55	12.65	12.65	-1.17%	67,771
Jul 29, 2026	13.00	13.05	12.60	12.80	12.80	-1.54%	165,897
Jul 28, 2026	13.20	13.25	12.80	13.00	13.00	-2.26%	116,801
Jul 27, 2026	13.40	13.55	13.30	13.30	13.30	-1.48%	62,663
Jul 24, 2026	13.60	13.60	13.45	13.50	13.50	-1.10%	86,593
Jul 23, 2026	13.45	14.50	13.45	13.65	13.65	2.63%	515,910
Jul 22, 2026	13.20	13.40	13.20	13.30	13.30	-	54,617
Jul 21, 2026	13.45	13.45	13.10	13.30	13.30	-	55,054
Jul 20, 2026	13.20	13.30	13.15	13.30	13.30	1.14%	54,013
Jul 17, 2026	13.40	13.45	13.00	13.15	13.15	-1.87%	129,652
Jul 16, 2026	13.35	13.45	13.35	13.40	13.40	0.37%	33,196
Jul 15, 2026	13.35	13.35	13.20	13.35	13.35	1.14%	27,443
Jul 14, 2026	13.40	13.40	13.05	13.20	13.20	-0.75%	85,134
Jul 13, 2026	13.30	13.40	13.20	13.30	13.30	-	61,537
Jul 9, 2026	13.50	13.55	13.25	13.30	13.30	-1.12%	107,178
Jul 8, 2026	13.80	13.80	13.35	13.45	13.45	-1.47%	71,603
Jul 7, 2026	14.05	14.05	13.65	13.65	13.65	-1.44%	148,404
Jul 6, 2026	13.80	14.15	13.80	13.85	13.85	0.36%	230,616
Jul 3, 2026	13.45	13.80	13.35	13.80	13.80	4.15%	154,857
Jul 2, 2026	13.40	13.45	13.15	13.25	13.25	-0.75%	64,007
Jul 1, 2026	13.35	13.40	13.25	13.35	13.35	-	87,965
Jun 30, 2026	13.45	13.45	13.35	13.35	13.35	-0.37%	45,774
Jun 29, 2026	13.40	13.60	13.40	13.40	13.40	0.75%	72,250
Jun 26, 2026	13.20	13.40	13.20	13.30	13.30	-	94,247
Jun 25, 2026	13.25	13.45	13.25	13.30	13.30	0.38%	45,961
Jun 24, 2026	13.45	13.50	13.25	13.25	13.25	-	73,941
Jun 23, 2026	13.30	13.45	13.25	13.25	13.25	-1.85%	138,208
Jun 22, 2026	13.60	13.75	13.40	13.50	13.50	-0.37%	98,345
Jun 18, 2026	13.55	13.70	13.45	13.55	13.55	-	95,435
Jun 17, 2026	13.60	13.65	13.35	13.55	13.55	-0.37%	91,602
Jun 16, 2026	13.65	13.70	13.50	13.60	13.60	-0.37%	67,045
Jun 15, 2026	13.70	13.75	13.55	13.65	13.65	1.11%	67,150