Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 138.52 | -4.22 | -2.96% | 140.00 | 140.00 | 134.51 | 542,724 |
| Jun 13 2024 | 142.74 | -2.77 | -1.90% | 145.05 | 145.94 | 141.05 | 273,597 |
| Jun 12 2024 | 145.51 | 3.75 | 2.65% | 146.73 | 151.80 | 145.33 | 920,172 |
| Jun 11 2024 | 141.76 | -0.79 | -0.55% | 141.09 | 143.31 | 140.83 | 357,288 |
| Jun 10 2024 | 142.55 | 1.23 | 0.87% | 140.22 | 143.37 | 139.95 | 340,697 |
| Jun 07 2024 | 141.32 | 1.18 | 0.84% | 138.94 | 141.76 | 138.00 | 458,335 |
| Jun 06 2024 | 140.14 | -2.57 | -1.80% | 142.52 | 143.33 | 136.445 | 514,187 |
| Jun 05 2024 | 142.71 | 2.58 | 1.84% | 140.96 | 142.95 | 139.778 | 407,577 |
| Jun 04 2024 | 140.13 | -6.16 | -4.21% | 143.04 | 145.90 | 139.68 | 321,699 |
| Jun 03 2024 | 146.29 | -3.25 | -2.17% | 151.00 | 151.21 | 142.23 | 453,232 |
| May 31 2024 | 149.54 | 2.89 | 1.97% | 147.62 | 149.76 | 145.65 | 477,400 |
| May 30 2024 | 146.65 | 3.10 | 2.16% | 143.68 | 147.00 | 143.65 | 445,986 |
| May 29 2024 | 143.55 | -2.51 | -1.72% | 144.41 | 145.84 | 142.70 | 351,548 |
| May 28 2024 | 146.06 | -3.47 | -2.32% | 150.00 | 150.18 | 144.08 | 442,442 |
| May 24 2024 | 149.53 | -0.29 | -0.19% | 150.65 | 152.48 | 146.75 | 626,778 |
| May 23 2024 | 149.82 | -8.58 | -5.42% | 160.39 | 160.39 | 149.23 | 753,158 |
| May 22 2024 | 158.40 | 0.55 | 0.35% | 157.50 | 158.73 | 156.00 | 383,946 |
| May 21 2024 | 157.85 | -2.32 | -1.45% | 159.43 | 160.015 | 157.66 | 207,723 |
| May 20 2024 | 160.17 | 0.49 | 0.31% | 159.64 | 161.82 | 159.09 | 218,921 |
| May 17 2024 | 159.68 | -0.52 | -0.32% | 160.57 | 161.7706 | 159.33 | 234,064 |
| May 16 2024 | 160.20 | -6.86 | -4.11% | 167.01 | 167.01 | 159.82 | 409,217 |
| May 15 2024 | 167.06 | 4.76 | 2.93% | 164.00 | 167.57 | 164.00 | 344,531 |
| May 14 2024 | 162.30 | 0.03 | 0.02% | 162.90 | 163.64 | 159.92 | 277,056 |
| May 13 2024 | 162.27 | 1.08 | 0.67% | 162.27 | 163.57 | 161.53 | 309,963 |
| May 10 2024 | 161.19 | 0.19 | 0.12% | 161.53 | 162.59 | 158.9347 | 273,204 |
| May 09 2024 | 161.00 | 3.63 | 2.31% | 157.82 | 162.755 | 157.45 | 327,245 |
| May 08 2024 | 157.37 | 0.18 | 0.11% | 156.66 | 160.89 | 156.37 | 426,257 |
| May 07 2024 | 157.19 | -11.66 | -6.91% | 152.00 | 162.905 | 152.00 | 1,305,400 |
| May 06 2024 | 168.85 | 3.77 | 2.28% | 167.08 | 169.03 | 165.70 | 605,480 |
| May 03 2024 | 165.08 | 2.54 | 1.56% | 165.74 | 166.85 | 162.795 | 302,756 |
| May 02 2024 | 162.54 | 2.33 | 1.45% | 162.00 | 163.62 | 156.73 | 421,101 |
| May 01 2024 | 160.21 | -1.16 | -0.72% | 161.18 | 162.75 | 158.81 | 412,808 |
| Apr 30 2024 | 161.37 | -4.90 | -2.95% | 164.67 | 166.39 | 160.53 | 419,689 |
| Apr 29 2024 | 166.27 | 2.16 | 1.32% | 164.48 | 166.48 | 163.745 | 358,849 |
| Apr 26 2024 | 164.11 | 2.14 | 1.32% | 162.90 | 165.23 | 160.75 | 285,168 |
| Apr 25 2024 | 161.97 | -2.26 | -1.38% | 161.96 | 163.70 | 160.215 | 357,825 |
| Apr 24 2024 | 164.23 | -2.56 | -1.53% | 167.64 | 168.445 | 163.10 | 377,785 |
| Apr 23 2024 | 166.79 | 3.06 | 1.87% | 164.39 | 168.74 | 164.39 | 396,369 |
| Apr 22 2024 | 163.73 | 4.02 | 2.52% | 159.77 | 165.04 | 158.94 | 638,379 |
| Apr 19 2024 | 159.71 | 3.76 | 2.41% | 156.04 | 160.64 | 155.8594 | 652,776 |
| Apr 18 2024 | 155.95 | -3.58 | -2.24% | 160.38 | 161.665 | 155.3418 | 563,106 |
| Apr 17 2024 | 159.53 | -3.45 | -2.12% | 162.57 | 164.11 | 159.42 | 353,445 |
| Apr 16 2024 | 162.98 | 0.45 | 0.28% | 161.19 | 164.8425 | 160.00 | 309,750 |
| Apr 15 2024 | 162.53 | -0.56 | -0.34% | 165.55 | 166.08 | 160.60 | 452,955 |
| Apr 12 2024 | 163.09 | -3.54 | -2.12% | 165.31 | 166.175 | 161.965 | 362,591 |
| Apr 11 2024 | 166.63 | -0.36 | -0.22% | 167.63 | 168.5925 | 164.255 | 486,922 |
| Apr 10 2024 | 166.99 | -4.81 | -2.80% | 166.81 | 169.41 | 165.52 | 446,739 |
| Apr 09 2024 | 171.80 | -1.18 | -0.68% | 172.94 | 173.77 | 170.115 | 307,924 |
| Apr 08 2024 | 172.98 | 0.58 | 0.34% | 174.68 | 174.78 | 172.57 | 359,425 |
| Apr 05 2024 | 172.40 | -0.34 | -0.20% | 173.44 | 175.385 | 172.27 | 518,881 |
| Apr 04 2024 | 172.74 | -1.25 | -0.72% | 175.83 | 177.81 | 171.65 | 299,650 |
| Apr 03 2024 | 173.99 | -0.38 | -0.22% | 174.52 | 176.2875 | 173.56 | 350,938 |
| Apr 02 2024 | 174.37 | -1.64 | -0.93% | 173.76 | 175.29 | 172.145 | 390,872 |
| Apr 01 2024 | 176.01 | -4.09 | -2.27% | 180.19 | 180.325 | 175.94 | 509,883 |
| Mar 28 2024 | 180.10 | 1.76 | 0.99% | 179.19 | 181.29 | 176.86 | 612,936 |
| Mar 27 2024 | 178.34 | -1.12 | -0.62% | 179.96 | 180.15 | 177.16 | 547,498 |
| Mar 26 2024 | 179.46 | 1.03 | 0.58% | 179.10 | 180.18 | 177.08 | 481,363 |
| Mar 25 2024 | 178.43 | -2.78 | -1.53% | 182.77 | 183.26 | 178.27 | 370,691 |
| Mar 22 2024 | 181.21 | -1.16 | -0.64% | 182.10 | 182.845 | 180.07 | 436,108 |
| Mar 21 2024 | 182.37 | 4.70 | 2.65% | 179.64 | 183.85 | 178.79 | 357,052 |
| Mar 20 2024 | 177.67 | 3.73 | 2.14% | 174.24 | 178.80 | 174.00 | 435,928 |
| Mar 19 2024 | 173.94 | 0.42 | 0.24% | 172.45 | 174.90 | 172.33 | 346,574 |
| Mar 18 2024 | 173.52 | 0.85 | 0.49% | 173.72 | 174.76 | 172.49 | 263,492 |
