Reallusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.05	15.20	13.35	15.20	15.20	1.00%	103,438
Jul 28, 2026	15.35	15.35	14.60	15.05	15.05	-1.63%	5,358
Jul 27, 2026	15.25	15.30	13.95	15.30	15.30	4.08%	52,523
Jul 24, 2026	14.60	14.70	13.90	14.70	14.70	1.38%	67,297
Jul 23, 2026	16.30	16.30	14.00	14.50	14.50	-11.04%	96,955
Jul 22, 2026	16.25	16.30	16.25	16.30	16.30	0.31%	4,659
Jul 21, 2026	16.45	16.50	15.55	16.25	16.25	-0.61%	18,823
Jul 20, 2026	17.15	17.15	15.70	16.35	16.35	-4.66%	39,808
Jul 17, 2026	16.90	17.15	16.10	17.15	17.15	1.48%	71,332
Jul 16, 2026	17.65	17.65	16.80	16.90	16.90	-4.25%	16,767
Jul 15, 2026	17.65	17.65	17.65	17.65	17.65	0.28%	1,023
Jul 14, 2026	17.55	17.60	16.20	17.60	17.60	0.28%	39,459
Jul 13, 2026	17.20	18.40	16.75	17.55	17.55	2.03%	50,239
Jul 9, 2026	17.20	17.20	16.40	17.20	17.20	-	1,532
Jul 8, 2026	17.15	17.20	16.40	17.20	17.20	0.29%	22,106
Jul 7, 2026	17.95	17.95	16.35	17.15	17.15	-4.46%	20,943
Jul 6, 2026	17.90	17.95	17.15	17.95	17.95	2.57%	14,097
Jul 3, 2026	18.00	18.00	16.40	17.50	17.50	-2.51%	46,475
Jul 2, 2026	17.90	17.95	17.15	17.95	17.95	0.28%	16,190
Jul 1, 2026	17.60	17.90	16.80	17.90	17.90	1.70%	30,540
Jun 30, 2026	18.50	18.50	16.65	17.60	17.60	-0.28%	49,508
Jun 29, 2026	18.50	18.50	17.65	17.65	17.65	-4.59%	8,027
Jun 26, 2026	19.00	19.00	17.30	18.50	18.50	-2.37%	51,859
Jun 25, 2026	18.20	19.05	18.10	18.95	18.95	4.12%	31,927
Jun 24, 2026	18.10	18.35	17.20	18.20	18.20	0.55%	70,739
Jun 23, 2026	18.20	18.20	17.35	18.10	18.10	-	47,626
Jun 22, 2026	18.05	18.20	17.30	18.10	18.10	0.56%	55,220
Jun 18, 2026	18.15	18.15	17.35	18.00	18.00	2.27%	28,354
Jun 17, 2026	18.15	18.20	17.35	17.60	17.60	1.73%	88,062
Jun 16, 2026	19.00	19.00	17.30	17.30	17.30	-8.47%	57,041
Jun 15, 2026	19.00	19.55	18.00	18.90	18.90	-0.53%	62,115
Jun 12, 2026	19.30	19.30	18.40	19.00	19.00	2.15%	104,497
Jun 11, 2026	20.00	20.15	18.35	18.60	18.60	-6.77%	62,516
Jun 10, 2026	20.20	20.20	19.05	19.95	19.95	-0.75%	112,121
Jun 9, 2026	20.20	20.20	19.40	20.10	20.10	-0.50%	27,628
Jun 8, 2026	19.20	20.20	17.60	20.20	20.20	-0.49%	59,373
Jun 5, 2026	20.10	20.50	19.50	20.30	20.30	-	106,163
Jun 4, 2026	20.35	21.00	19.10	20.30	20.30	-0.25%	93,955
Jun 3, 2026	20.50	20.80	19.70	20.35	20.35	0.25%	91,228
Jun 2, 2026	20.50	20.80	19.60	20.30	20.30	-1.46%	134,574
Jun 1, 2026	20.10	21.55	19.65	20.60	20.60	3.00%	79,037
May 29, 2026	20.40	20.40	19.60	20.00	20.00	-1.96%	19,447
May 28, 2026	19.55	20.50	19.50	20.40	20.40	4.35%	65,028
May 27, 2026	19.60	20.60	19.10	19.55	19.55	2.89%	85,731
May 26, 2026	19.90	19.90	18.95	19.00	19.00	-4.52%	74,299
May 25, 2026	20.50	20.50	19.00	19.90	19.90	-2.93%	46,726
May 22, 2026	21.10	21.10	19.60	20.50	20.50	-2.84%	111,766
May 21, 2026	20.20	21.10	19.60	21.10	21.10	5.50%	217,078
May 20, 2026	21.60	21.60	19.00	20.00	20.00	-5.66%	136,365
May 19, 2026	21.60	22.10	19.00	21.20	21.20	-4.07%	353,404