Reallusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	20.25	22.70	19.80	22.10	22.10	7.28%	537,973
May 15, 2026	21.25	21.30	19.80	20.60	20.60	-2.60%	328,852
May 14, 2026	19.50	21.15	18.70	21.15	21.15	10.16%	577,428
May 13, 2026	19.00	19.20	18.40	19.20	19.20	0.26%	254,853
May 12, 2026	18.40	19.20	17.85	19.15	19.15	6.09%	401,223
May 11, 2026	18.60	18.60	17.60	18.05	18.05	-1.90%	173,939
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