Rush Enterprises, Inc. (RUSHA)

Rush Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	62.09	62.24	60.37	61.75	61.75	0.24%	453,425
Mar 12, 2026	63.55	63.90	61.48	61.60	61.60	-4.66%	597,063
Mar 11, 2026	64.17	65.13	63.91	64.61	64.61	0.03%	393,640
Mar 10, 2026	64.52	65.75	64.12	64.59	64.59	-0.78%	449,157
Mar 9, 2026	64.93	65.25	62.75	65.10	65.10	-1.41%	426,284
Mar 6, 2026	67.05	69.25	65.44	66.03	66.03	-3.91%	696,987
Mar 5, 2026	70.39	70.92	68.56	68.72	68.72	-3.63%	365,569
Mar 4, 2026	72.58	73.43	71.18	71.31	71.31	-0.67%	436,636
Mar 3, 2026	71.26	71.90	70.06	71.79	71.79	-0.79%	425,050
Mar 2, 2026	70.22	72.52	69.76	72.36	72.17	1.96%	468,854
Feb 27, 2026	71.30	71.73	69.65	70.97	70.78	-0.95%	658,855
Feb 26, 2026	71.76	71.98	70.88	71.65	71.46	0.66%	494,203
Feb 25, 2026	73.61	73.61	69.85	71.18	70.99	-3.26%	700,449
Feb 24, 2026	73.40	74.32	73.12	73.58	73.39	0.42%	503,454
Feb 23, 2026	74.61	75.02	72.76	73.27	73.08	-2.64%	420,972
Feb 20, 2026	73.69	75.99	73.32	75.26	75.06	2.09%	581,346
Feb 19, 2026	71.11	73.79	70.08	73.72	73.53	2.37%	1,312,825
Feb 18, 2026	70.01	73.62	70.01	72.01	71.82	2.86%	985,493
Feb 17, 2026	71.85	72.00	69.68	70.01	69.83	-2.23%	480,405
Feb 13, 2026	72.54	72.59	71.32	71.61	71.42	-0.50%	286,685
Feb 12, 2026	73.06	74.19	71.43	71.97	71.78	-1.32%	354,330
Feb 11, 2026	71.95	73.33	71.56	72.93	72.74	1.91%	430,744
Feb 10, 2026	71.50	72.08	70.70	71.56	71.37	0.73%	527,994
Feb 9, 2026	72.87	73.26	70.87	71.04	70.85	-2.20%	431,453
Feb 6, 2026	72.50	73.76	72.09	72.64	72.45	0.89%	467,461
Feb 5, 2026	70.12	72.35	69.92	72.00	71.81	2.10%	737,673
Feb 4, 2026	68.19	70.78	67.85	70.52	70.33	4.15%	549,186
Feb 3, 2026	66.93	68.56	65.78	67.71	67.53	1.00%	578,978
Feb 2, 2026	63.81	67.08	63.81	67.04	66.86	4.44%	582,182
Jan 30, 2026	62.58	64.73	62.49	64.19	64.02	1.42%	1,047,669
Jan 29, 2026	62.65	63.40	61.89	63.29	63.12	1.62%	439,864
Jan 28, 2026	62.88	63.29	61.87	62.28	62.12	-0.70%	353,287
Jan 27, 2026	62.88	63.20	62.03	62.72	62.56	-0.48%	259,428
Jan 26, 2026	63.11	63.87	62.07	63.02	62.85	0.02%	253,702
Jan 23, 2026	64.74	64.82	62.43	63.01	62.84	-3.33%	364,149
Jan 22, 2026	65.00	66.11	64.55	65.18	65.01	0.71%	583,842
Jan 21, 2026	63.21	64.86	62.74	64.72	64.55	3.24%	482,990
Jan 20, 2026	61.44	62.81	60.94	62.69	62.53	1.89%	475,609
Jan 16, 2026	61.35	61.94	60.75	61.53	61.37	0.10%	419,026
Jan 15, 2026	59.38	61.94	58.88	61.47	61.31	3.52%	374,641
Jan 14, 2026	58.93	59.46	58.63	59.38	59.22	0.59%	329,282
Jan 13, 2026	59.28	59.87	58.73	59.03	58.88	0.10%	476,598
Jan 12, 2026	58.20	59.05	57.94	58.97	58.82	0.49%	219,027
Jan 9, 2026	57.98	58.81	57.47	58.68	58.53	1.21%	298,402
Jan 8, 2026	56.20	58.88	55.85	57.98	57.83	3.06%	597,973
Jan 7, 2026	56.84	57.35	55.82	56.26	56.11	-0.88%	348,896
Jan 6, 2026	55.52	57.18	55.13	56.76	56.61	1.79%	603,886
Jan 5, 2026	53.87	56.57	53.87	55.76	55.61	3.09%	305,432
Jan 2, 2026	54.17	54.41	53.44	54.09	53.95	0.28%	300,183
Dec 31, 2025	54.92	55.22	53.79	53.94	53.80	-1.59%	592,494

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.