Rossmax International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.95	13.75	12.95	13.25	13.25	3.52%	405,675
Oct 7, 2026	12.70	12.95	12.70	12.80	12.80	0.79%	43,929
Oct 6, 2026	12.75	12.75	12.60	12.70	12.70	-	42,523
Oct 5, 2026	12.90	12.90	12.65	12.70	12.70	-1.55%	24,329
Oct 2, 2026	12.80	13.00	12.80	12.90	12.90	1.18%	57,284
Oct 1, 2026	12.75	12.75	12.70	12.75	12.75	-	16,290
Sep 30, 2026	12.60	12.75	12.55	12.75	12.75	-	73,488
Sep 29, 2026	12.55	12.80	12.55	12.75	12.75	-0.39%	18,132
Sep 24, 2026	12.85	12.85	12.75	12.80	12.80	1.59%	12,515
Sep 23, 2026	12.65	12.65	12.60	12.60	12.60	-0.40%	24,158
Sep 22, 2026	12.70	12.80	12.55	12.65	12.65	-0.78%	42,747
Sep 21, 2026	12.65	12.80	12.60	12.75	12.75	-	25,331
Sep 18, 2026	12.70	12.85	12.70	12.75	12.75	0.39%	15,205
Sep 17, 2026	12.60	12.85	12.60	12.70	12.70	1.20%	46,314
Sep 16, 2026	12.75	12.75	12.55	12.55	12.55	-0.79%	39,077
Sep 15, 2026	12.85	12.85	12.60	12.65	12.65	-0.39%	19,541
Sep 14, 2026	12.80	12.80	12.65	12.70	12.70	-	14,112
Sep 11, 2026	12.80	12.80	12.70	12.70	12.70	0.40%	20,793
Sep 10, 2026	12.85	12.85	12.65	12.65	12.65	-1.56%	18,359
Sep 9, 2026	12.80	12.85	12.75	12.85	12.85	0.39%	36,419
Sep 8, 2026	12.70	12.90	12.65	12.80	12.80	-	51,589
Sep 7, 2026	13.00	13.00	12.75	12.80	12.80	-0.78%	64,891
Sep 4, 2026	12.85	12.95	12.80	12.90	12.90	0.39%	21,450
Sep 3, 2026	12.95	13.00	12.85	12.85	12.85	-1.15%	46,655
Sep 2, 2026	13.10	13.10	12.85	13.00	13.00	-0.38%	43,407
Sep 1, 2026	13.10	13.10	12.95	13.05	13.05	-0.38%	44,819
Aug 31, 2026	13.10	13.10	13.00	13.10	13.10	-0.38%	13,013
Aug 28, 2026	13.25	13.25	13.15	13.15	13.15	-0.38%	32,926
Aug 27, 2026	13.20	13.30	13.10	13.20	13.20	0.38%	57,286
Aug 26, 2026	13.05	13.20	13.05	13.15	13.15	-0.38%	20,617
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