Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 737.00 | -3.00 | -0.41% | 744.00 | 749.50 | 737.00 | 1,495,896 |
| Apr 29 2024 | 740.00 | 7.50 | 1.02% | 735.00 | 746.50 | 729.00 | 2,139,896 |
| Apr 26 2024 | 732.50 | 24.50 | 3.46% | 713.00 | 734.00 | 708.50 | 1,006,382 |
| Apr 25 2024 | 708.00 | -1.50 | -0.21% | 711.00 | 712.50 | 701.00 | 839,459 |
| Apr 24 2024 | 709.50 | -4.50 | -0.63% | 715.50 | 719.50 | 709.00 | 1,253,237 |
| Apr 23 2024 | 714.00 | 8.00 | 1.13% | 712.50 | 715.50 | 705.50 | 576,671 |
| Apr 22 2024 | 706.00 | 15.50 | 2.24% | 703.50 | 714.00 | 699.00 | 799,967 |
| Apr 19 2024 | 690.50 | -10.50 | -1.50% | 695.00 | 697.00 | 682.00 | 568,167 |
| Apr 18 2024 | 701.00 | 8.00 | 1.15% | 702.50 | 702.50 | 690.50 | 1,793,644 |
| Apr 17 2024 | 693.00 | -3.00 | -0.43% | 687.00 | 700.50 | 687.00 | 2,374,015 |
| Apr 16 2024 | 696.00 | -12.50 | -1.76% | 695.50 | 698.00 | 688.00 | 1,942,428 |
| Apr 15 2024 | 708.50 | -1.50 | -0.21% | 709.00 | 720.50 | 705.50 | 2,860,322 |
| Apr 12 2024 | 710.00 | -17.50 | -2.41% | 730.00 | 735.50 | 710.00 | 1,349,050 |
| Apr 11 2024 | 727.50 | 1.00 | 0.14% | 730.00 | 735.00 | 718.50 | 1,938,932 |
| Apr 10 2024 | 726.50 | 15.50 | 2.18% | 713.00 | 726.50 | 711.00 | 3,252,874 |
| Apr 09 2024 | 711.00 | 5.50 | 0.78% | 707.00 | 715.00 | 701.00 | 948,234 |
| Apr 08 2024 | 705.50 | 9.00 | 1.29% | 682.50 | 705.50 | 682.50 | 857,543 |
| Apr 05 2024 | 696.50 | -5.00 | -0.71% | 695.50 | 701.00 | 686.50 | 1,019,741 |
| Apr 04 2024 | 701.50 | 13.50 | 1.96% | 687.00 | 701.50 | 684.50 | 1,324,928 |
| Apr 03 2024 | 688.00 | -22.50 | -3.17% | 708.00 | 712.50 | 684.00 | 1,386,173 |
| Apr 02 2024 | 710.50 | -16.30 | -2.24% | 726.50 | 735.00 | 710.50 | 1,016,862 |
| Mar 28 2024 | 726.80 | -2.40 | -0.33% | 733.00 | 736.40 | 722.80 | 1,337,933 |
| Mar 27 2024 | 729.20 | -4.60 | -0.63% | 734.60 | 735.80 | 725.00 | 804,438 |
| Mar 26 2024 | 733.80 | -1.20 | -0.16% | 724.80 | 734.20 | 724.80 | 1,777,981 |
| Mar 25 2024 | 735.00 | -4.40 | -0.60% | 739.20 | 741.00 | 727.00 | 668,435 |
| Mar 22 2024 | 739.40 | -7.20 | -0.96% | 746.00 | 766.00 | 739.40 | 910,015 |
| Mar 21 2024 | 746.60 | 13.80 | 1.88% | 742.40 | 747.80 | 735.00 | 688,178 |
| Mar 20 2024 | 732.80 | 0.80 | 0.11% | 729.80 | 740.40 | 725.60 | 832,672 |
| Mar 19 2024 | 732.00 | -3.80 | -0.52% | 730.00 | 733.60 | 724.40 | 614,990 |
| Mar 18 2024 | 735.80 | 9.80 | 1.35% | 725.00 | 736.40 | 723.80 | 1,282,205 |
| Mar 15 2024 | 726.00 | 8.20 | 1.14% | 711.20 | 726.00 | 709.20 | 3,420,275 |
| Mar 14 2024 | 717.80 | 2.00 | 0.28% | 715.00 | 723.60 | 712.80 | 976,595 |
| Mar 13 2024 | 715.80 | -15.00 | -2.05% | 732.20 | 732.20 | 711.40 | 1,010,316 |
| Mar 12 2024 | 730.80 | 7.20 | 1.00% | 734.00 | 734.00 | 717.80 | 1,076,787 |
| Mar 11 2024 | 723.60 | -7.60 | -1.04% | 718.80 | 729.80 | 716.40 | 761,445 |
| Mar 08 2024 | 731.20 | -11.00 | -1.48% | 741.00 | 743.00 | 727.60 | 881,734 |
| Mar 07 2024 | 742.20 | 6.60 | 0.90% | 738.00 | 744.20 | 731.80 | 1,036,078 |
| Mar 06 2024 | 735.60 | 9.20 | 1.27% | 728.60 | 741.00 | 719.60 | 1,803,529 |
| Mar 05 2024 | 726.40 | -26.40 | -3.51% | 746.20 | 750.00 | 726.00 | 1,450,722 |
| Mar 04 2024 | 752.80 | -15.40 | -2.00% | 762.20 | 769.40 | 749.40 | 1,236,802 |
| Mar 01 2024 | 768.20 | 14.60 | 1.94% | 760.00 | 768.40 | 748.20 | 1,136,245 |
| Feb 29 2024 | 753.60 | -4.20 | -0.55% | 762.20 | 763.40 | 753.60 | 1,255,299 |
| Feb 28 2024 | 757.80 | -18.00 | -2.32% | 780.20 | 780.20 | 749.60 | 946,492 |
| Feb 27 2024 | 775.80 | -9.00 | -1.15% | 783.00 | 788.20 | 766.00 | 587,469 |
| Feb 26 2024 | 784.80 | -2.80 | -0.36% | 785.80 | 793.00 | 782.00 | 727,914 |
| Feb 23 2024 | 787.60 | 4.00 | 0.51% | 782.80 | 789.00 | 779.40 | 610,916 |
| Feb 22 2024 | 783.60 | 11.60 | 1.50% | 773.60 | 783.60 | 768.60 | 637,244 |
| Feb 21 2024 | 772.00 | -6.60 | -0.85% | 776.20 | 782.20 | 767.60 | 1,477,134 |
| Feb 20 2024 | 778.60 | -5.20 | -0.66% | 783.00 | 788.80 | 774.20 | 489,507 |
| Feb 19 2024 | 783.80 | -8.40 | -1.06% | 785.60 | 792.00 | 783.00 | 392,609 |
| Feb 16 2024 | 792.20 | 21.60 | 2.80% | 764.80 | 793.80 | 764.80 | 798,650 |
| Feb 15 2024 | 770.60 | -5.60 | -0.72% | 789.00 | 789.00 | 770.60 | 1,046,167 |
| Feb 14 2024 | 776.20 | 11.20 | 1.46% | 769.20 | 780.00 | 765.60 | 1,598,443 |
| Feb 13 2024 | 765.00 | -25.40 | -3.21% | 783.60 | 787.20 | 758.80 | 984,739 |
| Feb 12 2024 | 790.40 | 10.80 | 1.39% | 781.40 | 795.20 | 781.40 | 857,424 |
| Feb 09 2024 | 779.60 | 2.60 | 0.33% | 777.40 | 786.40 | 776.80 | 593,229 |
| Feb 08 2024 | 777.00 | 2.20 | 0.28% | 772.00 | 785.20 | 769.20 | 678,440 |
| Feb 07 2024 | 774.80 | -1.00 | -0.13% | 775.00 | 779.40 | 768.80 | 480,591 |
| Feb 06 2024 | 775.80 | 11.60 | 1.52% | 774.20 | 776.20 | 763.80 | 894,183 |
| Feb 05 2024 | 764.20 | -11.80 | -1.52% | 769.80 | 778.80 | 761.60 | 782,805 |
| Feb 02 2024 | 776.00 | 1.80 | 0.23% | 779.00 | 784.20 | 772.80 | 575,390 |
| Feb 01 2024 | 774.20 | -11.40 | -1.45% | 781.80 | 790.60 | 772.40 | 1,182,930 |
