Rossmax International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	13.45	13.70	13.45	13.50	13.50	0.37%	125,317
Jun 11, 2026	13.85	13.85	13.40	13.45	13.45	-1.82%	84,346
Jun 10, 2026	13.80	13.95	13.65	13.70	13.70	-0.72%	94,650
Jun 9, 2026	14.20	14.25	13.75	13.80	13.80	0.36%	76,262
Jun 8, 2026	13.50	13.95	13.50	13.75	13.75	-3.17%	171,186
Jun 5, 2026	14.35	14.45	14.10	14.20	14.20	-0.70%	99,412
Jun 4, 2026	14.15	14.40	14.15	14.30	14.30	1.06%	167,214
Jun 3, 2026	14.00	14.25	13.95	14.15	14.15	1.07%	165,413
Jun 2, 2026	14.05	14.30	13.95	14.00	14.00	-1.41%	139,721
Jun 1, 2026	14.00	14.35	14.00	14.20	14.20	1.79%	288,384
May 29, 2026	14.10	14.15	13.75	13.95	13.95	-1.41%	392,411
May 28, 2026	14.05	14.25	13.95	14.15	14.15	0.71%	145,295
May 27, 2026	14.50	14.50	14.00	14.05	14.05	-2.43%	144,714
May 26, 2026	14.70	14.75	14.40	14.40	14.40	-2.04%	179,902
May 25, 2026	14.40	15.50	14.20	14.70	14.70	2.08%	590,253
May 22, 2026	14.20	14.40	14.10	14.40	14.40	1.05%	125,321
May 21, 2026	14.15	14.55	14.15	14.25	14.25	0.71%	76,306
May 20, 2026	14.00	14.40	13.95	14.15	14.15	1.07%	76,474
May 19, 2026	13.85	14.15	13.80	14.00	14.00	1.82%	166,931