Rover Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	10.28	10.28	10.25	10.25	10.25	0.20%	7,773
Aug 12, 2025	10.28	10.28	10.23	10.23	10.23	-0.49%	145,779
Aug 11, 2025	10.25	10.28	10.25	10.28	10.28	0.24%	521
Aug 8, 2025	10.26	10.26	10.26	10.26	10.26	-0.15%	324
Aug 7, 2025	10.27	10.28	10.26	10.27	10.27	-	4,347
Aug 6, 2025	10.27	10.27	10.26	10.27	10.27	0.10%	172,457
Aug 5, 2025	10.27	10.27	10.26	10.26	10.26	-0.10%	77,011
Aug 4, 2025	10.27	10.27	10.26	10.27	10.27	-	120,280
Aug 1, 2025	10.27	10.27	10.27	10.27	10.27	-	171
Jul 31, 2025	10.27	10.27	10.27	10.27	10.27	-	3,943
Jul 30, 2025	10.26	10.27	10.26	10.27	10.27	0.04%	3,736
Jul 29, 2025	10.24	10.27	10.24	10.27	10.27	0.01%	538
Jul 28, 2025	10.28	10.28	10.26	10.27	10.27	-0.05%	3,516
Jul 25, 2025	10.26	10.28	10.25	10.27	10.27	0.10%	4,980
Jul 24, 2025	10.27	10.27	10.26	10.26	10.26	-0.10%	3,218
Jul 23, 2025	10.25	10.27	10.24	10.27	10.27	0.10%	26,270
Jul 22, 2025	10.26	10.27	10.24	10.26	10.26	0.15%	15,901
Jul 21, 2025	10.23	10.26	10.23	10.25	10.25	0.15%	121,482
Jul 18, 2025	10.22	10.23	10.22	10.23	10.23	-	78,170
Jul 17, 2025	10.23	10.23	10.23	10.23	10.23	-	269
Jul 16, 2025	10.21	10.23	10.21	10.23	10.23	0.10%	18,992
Jul 15, 2025	10.22	10.22	10.21	10.22	10.22	-	43,111
Jul 14, 2025	10.17	10.22	10.17	10.22	10.22	0.10%	44,208
Jul 11, 2025	10.21	10.21	10.21	10.21	10.21	-	19,254
Jul 10, 2025	10.21	10.21	10.20	10.21	10.21	-	55,787
Jul 9, 2025	10.20	10.21	10.20	10.21	10.21	-0.29%	12,340
Jul 8, 2025	10.22	10.24	10.20	10.24	10.24	0.39%	44,393
Jul 7, 2025	10.20	10.20	10.20	10.20	10.20	0.10%	1,244
Jul 3, 2025	10.19	10.19	10.19	10.19	10.19	-	32
Jul 2, 2025	10.20	10.20	10.19	10.19	10.19	-0.05%	117,266
Jul 1, 2025	10.18	10.20	10.18	10.20	10.20	-0.05%	42,187
Jun 30, 2025	10.20	10.20	10.20	10.20	10.20	0.10%	359
Jun 27, 2025	10.19	10.19	10.18	10.19	10.19	0.10%	39,268
Jun 26, 2025	10.17	10.18	10.17	10.18	10.18	-	427
Jun 25, 2025	10.18	10.18	10.18	10.18	10.18	-0.10%	194,145
Jun 24, 2025	10.17	10.19	10.17	10.19	10.19	0.10%	253
Jun 23, 2025	10.17	10.19	10.17	10.18	10.18	-	1,662
Jun 20, 2025	10.18	10.19	10.18	10.18	10.18	-0.10%	466
Jun 18, 2025	10.18	10.19	10.18	10.19	10.19	-	301,567
Jun 17, 2025	10.18	10.19	10.18	10.19	10.19	0.10%	1,908
Jun 16, 2025	10.19	10.19	10.17	10.18	10.18	-	28,876
Jun 13, 2025	10.17	10.18	10.17	10.18	10.18	0.10%	1,427
Jun 12, 2025	10.25	10.25	10.17	10.17	10.17	-	2,226
Jun 11, 2025	10.17	10.18	10.17	10.17	10.17	-0.05%	16,742
Jun 10, 2025	10.16	10.18	10.16	10.18	10.18	0.15%	93,282
Jun 9, 2025	10.16	10.17	10.16	10.16	10.16	-	2,313
Jun 6, 2025	10.17	10.17	10.15	10.16	10.16	-	16,821
Jun 5, 2025	10.17	10.18	10.16	10.16	10.16	-0.10%	67,488
Jun 4, 2025	10.15	10.17	10.15	10.17	10.17	0.25%	140,500
Jun 3, 2025	10.15	10.15	10.15	10.15	10.15	-0.05%	49,092