Rossmax International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	13.70	13.90	13.55	13.75	13.75	0.36%	91,863
May 15, 2026	13.95	13.95	13.70	13.70	13.70	-1.08%	97,119
May 14, 2026	14.20	14.30	13.80	13.85	13.85	-2.12%	290,140
May 13, 2026	14.20	14.30	14.15	14.15	14.15	-0.70%	150,202
May 12, 2026	14.70	14.70	14.20	14.25	14.25	-2.40%	202,569
May 11, 2026	14.65	14.70	14.50	14.60	14.60	-0.34%	70,016
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