Reallusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.95	19.10	17.90	18.40	18.40	-2.90%	131,123
May 7, 2026	19.45	20.05	18.60	18.95	18.95	-	235,391
May 6, 2026	19.20	20.10	18.50	18.95	18.95	-0.79%	198,679
May 5, 2026	18.65	19.15	18.35	19.10	19.10	-0.26%	170,592
May 4, 2026	17.65	20.10	17.65	19.15	19.15	10.69%	371,947
Apr 30, 2026	17.10	17.40	16.80	17.30	17.30	1.17%	124,387
Apr 29, 2026	17.30	17.30	16.90	17.10	17.10	-2.01%	33,207
Apr 28, 2026	17.60	17.70	16.90	17.45	17.45	-0.29%	104,630
Apr 27, 2026	18.10	18.30	16.90	17.50	17.50	-3.85%	95,179
Apr 24, 2026	17.35	18.80	17.35	18.20	18.20	4.90%	186,583
Apr 23, 2026	18.75	18.80	16.05	17.35	17.35	-7.71%	404,657
Apr 22, 2026	20.10	20.10	18.10	18.80	18.80	-6.47%	490,115
Apr 21, 2026	20.00	20.30	19.35	20.10	20.10	0.50%	635,252
Apr 20, 2026	20.10	20.35	18.50	20.00	20.00	-	955,491
Apr 17, 2026	23.65	23.70	18.30	20.00	20.00	-15.43%	1,102,905
Apr 16, 2026	16.05	23.65	15.60	23.65	23.65	48.28%	1,197,932
Apr 15, 2026	13.05	17.95	12.95	15.95	15.95	22.22%	867,246
Apr 14, 2026	13.20	13.20	12.95	13.05	13.05	-	34,713
Apr 13, 2026	13.05	13.25	12.75	13.05	13.05	-	89,535
Apr 10, 2026	13.05	13.05	12.75	13.05	13.05	-	48,480
Apr 9, 2026	13.05	13.05	12.70	13.05	13.05	0.38%	53,705
Apr 8, 2026	13.15	13.15	12.70	13.00	13.00	-0.76%	44,464
Apr 7, 2026	13.05	13.15	12.95	13.10	13.10	0.38%	25,073
Apr 2, 2026	13.10	13.10	13.05	13.05	13.05	-	3,506
Apr 1, 2026	13.05	13.05	12.95	13.05	13.05	0.38%	48,420
Mar 31, 2026	13.05	13.05	12.65	13.00	13.00	-0.76%	57,554
Mar 30, 2026	13.00	13.20	12.90	13.10	13.10	-1.13%	28,565
Mar 27, 2026	12.90	13.35	12.75	13.25	13.25	-	67,209
Mar 26, 2026	13.15	13.55	12.90	13.25	13.25	-1.85%	127,705
Mar 25, 2026	13.05	14.00	13.00	13.50	13.50	3.45%	110,558
Mar 24, 2026	12.85	14.00	12.80	13.05	13.05	-0.38%	56,021
Mar 23, 2026	13.00	13.35	12.40	13.10	13.10	-1.50%	42,312
Mar 20, 2026	13.60	13.60	12.95	13.30	13.30	0.76%	237,014
Mar 19, 2026	13.50	13.55	12.55	13.20	13.20	-2.22%	155,311
Mar 18, 2026	14.60	14.60	12.85	13.50	13.50	-9.09%	175,253
Mar 17, 2026	14.75	15.10	14.45	14.85	14.85	-0.67%	45,391
Mar 16, 2026	16.60	16.65	14.95	14.95	14.95	-8.84%	155,735
Mar 13, 2026	16.30	16.40	15.85	16.40	16.40	0.61%	12,258
Mar 12, 2026	16.35	16.35	15.85	16.30	16.30	-1.21%	56,502
Mar 11, 2026	17.55	17.55	16.15	16.50	16.50	-3.79%	54,461
Mar 10, 2026	16.40	17.55	16.40	17.15	17.15	4.89%	39,540
Mar 9, 2026	16.35	16.35	16.35	16.35	16.35	-	2,003
Mar 6, 2026	16.65	16.65	15.55	16.35	16.35	-1.51%	30,383
Mar 5, 2026	15.05	16.80	15.05	16.60	16.60	7.79%	40,007
Mar 4, 2026	16.25	16.25	14.75	15.40	15.40	-4.94%	53,889
Mar 3, 2026	16.30	16.60	16.05	16.20	16.20	-0.61%	42,376
Mar 2, 2026	16.60	16.60	15.90	16.30	16.30	-1.51%	16,148
Feb 26, 2026	16.40	16.55	15.80	16.55	16.55	1.53%	5,317
Feb 25, 2026	15.95	16.60	15.70	16.30	16.30	1.56%	38,813
Feb 24, 2026	17.40	17.40	15.95	16.05	16.05	-8.29%	47,326