Rossmax International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.60	15.10	14.60	14.65	14.65	0.69%	157,949
May 7, 2026	14.35	14.55	14.35	14.55	14.55	1.39%	61,069
May 6, 2026	14.60	14.60	14.35	14.35	14.35	-2.05%	145,342
May 5, 2026	14.60	14.95	14.45	14.65	14.65	0.69%	118,618
May 4, 2026	14.70	14.80	14.50	14.55	14.55	-1.02%	80,894
Apr 30, 2026	14.85	15.15	14.70	14.70	14.70	-1.67%	175,920
Apr 29, 2026	14.50	15.10	14.45	14.95	14.95	3.10%	233,110
Apr 28, 2026	14.50	14.65	14.40	14.50	14.50	0.35%	77,281
Apr 27, 2026	14.35	14.70	14.15	14.45	14.45	0.70%	189,868
Apr 24, 2026	14.70	14.80	14.30	14.35	14.35	-1.71%	272,858
Apr 23, 2026	14.95	14.95	14.55	14.60	14.60	-2.34%	312,707
Apr 22, 2026	15.10	15.10	14.90	14.95	14.95	-0.99%	166,984
Apr 21, 2026	15.35	15.35	15.10	15.10	15.10	-0.66%	190,061
Apr 20, 2026	15.50	15.50	15.15	15.20	15.20	-1.94%	213,970
Apr 17, 2026	15.70	15.70	15.50	15.50	15.50	-0.32%	91,224
Apr 16, 2026	15.50	15.70	15.40	15.55	15.55	0.32%	146,094
Apr 15, 2026	15.50	15.55	15.30	15.50	15.50	0.65%	354,362
Apr 14, 2026	15.40	15.45	15.35	15.40	15.40	-	79,012
Apr 13, 2026	15.55	15.55	15.30	15.40	15.40	-0.96%	79,557
Apr 10, 2026	15.55	15.60	15.45	15.55	15.55	0.97%	89,598
Apr 9, 2026	15.35	15.55	15.35	15.40	15.40	-	97,497
Apr 8, 2026	15.40	15.55	15.30	15.40	15.40	0.65%	183,954
Apr 7, 2026	15.80	15.80	15.25	15.30	15.30	-1.61%	206,672
Apr 2, 2026	16.35	16.35	15.55	15.55	15.55	-3.42%	318,691
Apr 1, 2026	16.10	16.50	16.00	16.10	16.10	1.90%	152,987
Mar 31, 2026	15.80	16.15	15.75	15.80	15.80	0.32%	235,337
Mar 30, 2026	16.10	16.10	15.65	15.75	15.75	-1.87%	236,581
Mar 27, 2026	16.05	16.30	16.05	16.05	16.05	-1.23%	112,301
Mar 26, 2026	16.45	16.45	16.20	16.25	16.25	0.31%	109,454
Mar 25, 2026	16.30	16.35	16.15	16.20	16.20	0.62%	65,520
Mar 24, 2026	16.50	16.55	16.00	16.10	16.10	-0.62%	292,341
Mar 23, 2026	17.00	17.00	16.10	16.20	16.20	-5.26%	276,750
Mar 20, 2026	18.25	18.25	17.10	17.10	17.10	-5.00%	580,814
Mar 19, 2026	17.90	18.20	17.30	18.00	18.00	-	1,227,229
Mar 18, 2026	19.65	19.75	18.00	18.00	18.00	-8.16%	1,431,939
Mar 17, 2026	20.00	20.25	19.60	19.60	19.60	-1.26%	1,726,900
Mar 16, 2026	20.05	20.40	19.70	19.85	19.85	-1.00%	1,166,427
Mar 13, 2026	19.55	20.05	19.50	20.05	20.05	1.01%	710,640
Mar 12, 2026	20.15	20.15	19.65	19.85	19.85	-1.24%	798,887
Mar 11, 2026	20.00	20.10	19.70	20.10	20.10	1.26%	779,529
Mar 10, 2026	20.70	20.70	19.80	19.85	19.85	-2.70%	780,861
Mar 9, 2026	20.25	20.40	19.25	20.40	20.40	0.74%	545,595
Mar 6, 2026	19.50	20.50	19.50	20.25	20.25	4.65%	816,584
Mar 5, 2026	19.00	19.75	18.90	19.35	19.35	2.93%	198,955
Mar 4, 2026	19.35	19.35	18.35	18.80	18.80	-3.34%	557,559
Mar 3, 2026	20.00	20.00	19.45	19.45	19.45	-2.51%	469,614
Mar 2, 2026	19.80	20.25	19.35	19.95	19.95	-0.99%	808,998
Feb 26, 2026	20.25	20.85	20.15	20.15	20.15	0.75%	1,475,748
Feb 25, 2026	20.00	20.45	19.25	20.00	20.00	-	980,767
Feb 24, 2026	19.30	20.15	19.10	20.00	20.00	5.26%	1,380,926