Rawlplug Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.15	14.15	14.15	14.15	14.15	-0.35%	2
Feb 5, 2026	14.30	14.30	13.60	14.20	14.20	-0.70%	711
Feb 4, 2026	13.90	14.30	13.50	14.30	14.30	2.88%	2,498
Feb 3, 2026	14.00	14.10	13.00	13.90	13.90	0.72%	26,377
Feb 2, 2026	13.40	13.90	12.85	13.80	13.80	2.22%	4,160
Jan 30, 2026	13.60	14.00	13.45	13.50	13.50	-0.74%	2,105
Jan 29, 2026	13.60	14.30	13.20	13.60	13.60	-	13,057
Jan 28, 2026	13.10	13.60	13.00	13.60	13.60	5.02%	5,273
Jan 27, 2026	12.70	13.00	12.70	12.95	12.95	2.37%	2,564
Jan 26, 2026	12.55	12.65	12.55	12.65	12.65	1.20%	1,710
Jan 23, 2026	12.45	12.75	12.45	12.50	12.50	-	66,298
Jan 22, 2026	12.30	12.50	12.30	12.50	12.50	1.63%	434
Jan 21, 2026	12.40	12.40	12.30	12.30	12.30	-0.81%	601
Jan 20, 2026	12.50	12.50	12.40	12.40	12.40	-0.80%	1,375
Jan 19, 2026	12.75	12.80	12.50	12.50	12.50	-1.19%	749
Jan 16, 2026	12.65	12.65	12.65	12.65	12.65	1.20%	1,586
Jan 15, 2026	12.50	12.55	12.45	12.50	12.50	-	201,310
Jan 14, 2026	12.60	12.65	12.50	12.50	12.50	-1.19%	9,826
Jan 13, 2026	12.70	12.70	12.50	12.65	12.65	1.20%	2,509
Jan 12, 2026	12.70	12.75	12.50	12.50	12.50	-	1,788
Jan 9, 2026	12.25	12.70	12.25	12.50	12.50	2.04%	1,765
Jan 8, 2026	12.30	12.50	12.25	12.25	12.25	-0.41%	517
Jan 7, 2026	12.40	12.50	12.25	12.30	12.30	0.82%	1,814
Jan 5, 2026	12.60	12.60	12.20	12.20	12.20	-2.79%	2,001
Jan 2, 2026	13.35	13.35	12.35	12.55	12.55	1.21%	978
Dec 30, 2025	12.15	12.40	12.10	12.40	12.40	2.90%	1,861
Dec 29, 2025	12.10	12.20	12.05	12.05	12.05	-0.82%	1,259
Dec 23, 2025	12.80	12.80	11.75	12.15	12.15	-3.57%	4,167
Dec 22, 2025	12.85	12.85	12.20	12.60	12.60	-0.79%	1,952
Dec 19, 2025	12.10	12.70	11.90	12.70	12.70	4.96%	1,277
Dec 18, 2025	12.85	12.85	12.00	12.10	12.10	-1.63%	2,536
Dec 17, 2025	12.95	12.95	12.30	12.30	12.30	-1.60%	4,359
Dec 16, 2025	13.50	13.50	12.50	12.50	12.50	-2.72%	3,237
Dec 15, 2025	12.75	13.25	12.75	12.85	12.85	-0.77%	973
Dec 12, 2025	13.00	13.00	12.95	12.95	12.95	1.17%	302
Dec 11, 2025	12.85	12.90	12.80	12.80	12.80	-0.39%	1,033
Dec 10, 2025	13.00	13.00	12.85	12.85	12.85	-1.53%	2,564
Dec 9, 2025	13.00	13.05	12.90	13.05	13.05	0.38%	1,184
Dec 8, 2025	13.00	13.00	12.90	13.00	13.00	0.39%	330
Dec 5, 2025	13.00	13.00	12.95	12.95	12.95	-	39
Dec 4, 2025	13.40	13.40	12.95	12.95	12.95	-3.36%	2,504
Dec 3, 2025	13.10	13.40	13.10	13.40	13.40	3.08%	103
Dec 2, 2025	12.90	13.00	12.90	13.00	13.00	0.78%	1,418
Dec 1, 2025	13.00	13.25	12.85	12.90	12.90	-0.77%	1,034
Nov 28, 2025	13.35	13.40	13.00	13.00	13.00	-1.52%	2,848
Nov 27, 2025	13.65	13.65	13.20	13.20	13.20	-1.86%	1,442
Nov 26, 2025	13.50	13.65	13.10	13.45	13.45	2.28%	1,355
Nov 25, 2025	13.15	13.15	13.15	13.15	13.15	-	1,118
Nov 24, 2025	13.25	13.25	13.15	13.15	13.15	-0.75%	349
Nov 21, 2025	13.35	13.35	13.20	13.25	13.25	-0.38%	773