Rawlplug Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.20	14.20	14.20	14.20	14.20	0.35%	2
Jul 23, 2026	14.20	14.20	14.15	14.15	14.15	0.35%	3
Jul 22, 2026	14.00	14.20	13.60	14.10	14.10	0.71%	1,964
Jul 21, 2026	13.75	14.00	13.75	14.00	14.00	-	245
Jul 20, 2026	14.00	14.00	14.00	14.00	14.00	-	22
Jul 17, 2026	14.10	14.10	14.00	14.00	14.00	-	23
Jul 16, 2026	14.10	14.10	13.60	14.00	14.00	1.45%	349
Jul 15, 2026	14.20	14.20	13.80	13.80	13.80	-2.47%	226
Jul 14, 2026	14.15	14.15	13.80	14.15	14.15	-	51
Jul 13, 2026	13.90	14.15	13.90	14.15	14.15	1.80%	1,610
Jul 10, 2026	13.65	13.90	13.25	13.90	13.90	2.21%	2,764
Jul 9, 2026	13.65	13.65	13.00	13.60	13.60	2.64%	2,173
Jul 8, 2026	13.20	13.25	12.75	13.25	13.25	0.38%	1,529
Jul 7, 2026	13.20	13.20	12.50	13.20	13.20	0.38%	3,183
Jul 6, 2026	13.20	13.35	13.15	13.15	13.15	-1.50%	229
Jul 3, 2026	13.40	13.45	13.35	13.35	13.35	-0.37%	1,117
Jul 2, 2026	13.40	13.40	12.90	13.40	13.40	-0.37%	194
Jul 1, 2026	13.45	13.45	13.45	13.45	13.45	0.37%	2
Jun 30, 2026	13.90	13.90	12.90	13.40	13.40	-	8,723
Jun 29, 2026	14.20	14.20	13.40	13.40	13.40	-5.63%	3,020
Jun 26, 2026	14.20	14.20	13.65	14.20	14.20	-	748
Jun 25, 2026	13.65	14.20	13.50	14.20	14.20	4.03%	2,151
Jun 24, 2026	13.80	13.85	13.65	13.65	13.65	-1.09%	293
Jun 23, 2026	13.85	13.85	13.80	13.80	13.80	-0.36%	3
Jun 22, 2026	13.85	13.85	13.85	13.85	13.85	-	119
Jun 19, 2026	14.35	14.35	13.85	13.85	13.85	-3.48%	1,923
Jun 18, 2026	13.85	14.35	13.85	14.35	14.35	3.61%	3
Jun 17, 2026	14.35	14.35	13.85	13.85	13.85	0.36%	622
Jun 16, 2026	14.35	14.35	13.80	13.80	13.80	-3.83%	15
Jun 15, 2026	14.35	14.35	14.35	14.35	14.35	-	22
Jun 12, 2026	14.35	14.35	13.80	14.35	14.35	-	1,054
Jun 11, 2026	14.50	14.50	14.35	14.35	14.35	0.35%	6
Jun 10, 2026	13.75	14.30	13.75	14.30	14.30	-1.38%	376
Jun 9, 2026	14.50	14.50	14.00	14.50	14.50	-	787
Jun 8, 2026	13.75	14.50	13.75	14.50	14.50	-	1,008
Jun 5, 2026	14.50	14.50	14.50	14.50	14.50	-	15
Jun 3, 2026	14.45	14.50	13.90	14.50	14.50	1.40%	1,245
Jun 2, 2026	13.80	14.30	13.80	14.30	14.30	0.70%	1,104
Jun 1, 2026	13.95	14.20	13.65	14.20	14.20	1.79%	1,589
May 29, 2026	13.95	14.00	13.50	13.95	13.95	-	4,802
May 28, 2026	14.00	14.00	13.45	13.95	13.95	1.45%	3,815
May 27, 2026	14.05	14.05	13.75	13.75	13.75	-3.17%	1,040
May 26, 2026	14.30	14.30	13.70	14.20	14.20	-0.70%	5,635
May 25, 2026	14.10	14.45	14.10	14.30	14.30	0.70%	1,232
May 22, 2026	14.10	14.20	14.10	14.20	14.20	0.71%	10
May 21, 2026	14.50	14.50	14.10	14.10	14.10	-1.74%	3,311
May 20, 2026	14.35	14.35	14.35	14.35	14.35	-	3
May 19, 2026	14.50	14.50	14.35	14.35	14.35	-1.03%	1,209
May 18, 2026	14.35	14.50	14.35	14.50	14.50	0.35%	39
May 15, 2026	14.60	14.60	14.45	14.45	14.45	-1.03%	72