Register for real-time alerts, custom portfolio, and market movers
ROR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 340.60 | 6.00 | 1.79% | 340.00 | 341.60 | 336.20 | 787,394 |
| May 17 2024 | 334.60 | -1.40 | -0.42% | 332.00 | 336.20 | 332.00 | 552,014 |
| May 16 2024 | 336.00 | -1.80 | -0.53% | 337.60 | 338.80 | 335.80 | 634,152 |
| May 15 2024 | 337.80 | 1.00 | 0.30% | 341.80 | 341.80 | 334.60 | 902,701 |
| May 14 2024 | 336.80 | -2.40 | -0.71% | 331.60 | 339.40 | 328.80 | 718,287 |
| May 13 2024 | 339.20 | -1.40 | -0.41% | 341.20 | 341.60 | 338.00 | 1,104,431 |
| May 10 2024 | 340.60 | 2.40 | 0.71% | 339.60 | 342.20 | 337.00 | 1,419,897 |
| May 09 2024 | 338.20 | 0.80 | 0.24% | 342.20 | 342.20 | 335.20 | 494,466 |
| May 08 2024 | 337.40 | 6.20 | 1.87% | 331.60 | 337.40 | 331.20 | 1,566,551 |
| May 07 2024 | 331.20 | 6.20 | 1.91% | 317.80 | 331.20 | 317.80 | 1,826,568 |
| May 03 2024 | 325.00 | 5.60 | 1.75% | 329.20 | 329.20 | 321.00 | 1,295,361 |
| May 02 2024 | 319.40 | -3.60 | -1.11% | 329.60 | 329.60 | 319.40 | 1,104,558 |
| May 01 2024 | 323.00 | -0.40 | -0.12% | 324.60 | 325.20 | 320.00 | 583,827 |
| Apr 30 2024 | 323.40 | 7.40 | 2.34% | 309.00 | 329.60 | 309.00 | 1,575,269 |
| Apr 29 2024 | 316.00 | 4.60 | 1.48% | 311.80 | 316.00 | 310.60 | 697,015 |
| Apr 26 2024 | 311.40 | 1.60 | 0.52% | 312.40 | 312.60 | 308.60 | 1,325,612 |
| Apr 25 2024 | 309.80 | 0.80 | 0.26% | 304.00 | 311.00 | 304.00 | 1,596,044 |
| Apr 24 2024 | 309.00 | -7.00 | -2.22% | 317.00 | 317.00 | 309.00 | 1,859,998 |
| Apr 23 2024 | 316.00 | -0.40 | -0.13% | 311.40 | 318.20 | 311.40 | 1,061,624 |
| Apr 22 2024 | 316.40 | 0.20 | 0.06% | 307.00 | 320.00 | 307.00 | 779,355 |
| Apr 19 2024 | 316.20 | -0.40 | -0.13% | 316.00 | 316.20 | 311.00 | 861,194 |
| Apr 18 2024 | 316.60 | -3.80 | -1.19% | 327.40 | 327.40 | 314.20 | 813,554 |
| Apr 17 2024 | 320.40 | -3.40 | -1.05% | 320.00 | 326.20 | 319.00 | 707,473 |
| Apr 16 2024 | 323.80 | -4.60 | -1.40% | 323.60 | 324.60 | 318.60 | 1,682,639 |
| Apr 15 2024 | 328.40 | 2.20 | 0.67% | 320.00 | 331.80 | 320.00 | 1,097,951 |
| Apr 12 2024 | 326.20 | -1.00 | -0.31% | 335.00 | 335.00 | 323.60 | 689,544 |
| Apr 11 2024 | 327.20 | -1.60 | -0.49% | 335.80 | 335.80 | 325.80 | 3,889,811 |
| Apr 10 2024 | 328.80 | 0.80 | 0.24% | 320.80 | 331.40 | 320.80 | 742,269 |
| Apr 09 2024 | 328.00 | 2.60 | 0.80% | 325.00 | 335.00 | 324.40 | 5,126,646 |
| Apr 08 2024 | 325.40 | 1.60 | 0.49% | 324.40 | 328.00 | 323.00 | 860,067 |
| Apr 05 2024 | 323.80 | -1.40 | -0.43% | 321.40 | 326.00 | 321.40 | 1,551,648 |
| Apr 04 2024 | 325.20 | -0.60 | -0.18% | 318.40 | 328.80 | 318.40 | 1,193,517 |
| Apr 03 2024 | 325.80 | 1.00 | 0.31% | 320.60 | 327.00 | 320.60 | 1,078,757 |
| Apr 02 2024 | 324.80 | -4.00 | -1.22% | 336.20 | 336.20 | 324.80 | 826,730 |
| Mar 28 2024 | 328.80 | 2.00 | 0.61% | 320.20 | 329.20 | 320.20 | 2,075,771 |
| Mar 27 2024 | 326.80 | -2.00 | -0.61% | 336.20 | 336.20 | 326.80 | 619,861 |
| Mar 26 2024 | 328.80 | 2.40 | 0.74% | 320.80 | 329.00 | 320.80 | 837,156 |
| Mar 25 2024 | 326.40 | -10.40 | -3.09% | 329.40 | 335.60 | 326.40 | 1,757,460 |
| Mar 22 2024 | 336.80 | 3.40 | 1.02% | 340.00 | 340.00 | 325.20 | 1,471,572 |
| Mar 21 2024 | 333.40 | 7.00 | 2.14% | 331.40 | 333.40 | 323.20 | 4,079,070 |
| Mar 20 2024 | 326.40 | 0.20 | 0.06% | 331.40 | 331.40 | 325.40 | 2,662,428 |
| Mar 19 2024 | 326.20 | -0.60 | -0.18% | 325.80 | 328.60 | 324.20 | 2,667,652 |
| Mar 18 2024 | 326.80 | -2.40 | -0.73% | 338.40 | 338.40 | 325.60 | 564,741 |
| Mar 15 2024 | 329.20 | 4.80 | 1.48% | 322.60 | 333.40 | 322.60 | 4,348,490 |
| Mar 14 2024 | 324.40 | 0.60 | 0.19% | 323.60 | 325.20 | 322.00 | 1,371,649 |
| Mar 13 2024 | 323.80 | -0.40 | -0.12% | 330.00 | 330.00 | 319.40 | 2,094,952 |
| Mar 12 2024 | 324.20 | -0.20 | -0.06% | 326.60 | 326.60 | 321.20 | 1,422,503 |
| Mar 11 2024 | 324.40 | 0.20 | 0.06% | 324.60 | 325.60 | 321.60 | 1,039,834 |
| Mar 08 2024 | 324.20 | 0.60 | 0.19% | 325.80 | 326.00 | 320.00 | 817,340 |
| Mar 07 2024 | 323.60 | -2.20 | -0.68% | 322.00 | 326.20 | 322.00 | 794,920 |
| Mar 06 2024 | 325.80 | -2.00 | -0.61% | 313.80 | 327.40 | 308.20 | 1,855,343 |
| Mar 05 2024 | 327.80 | 11.60 | 3.67% | 318.60 | 336.40 | 314.20 | 1,949,703 |
| Mar 04 2024 | 316.20 | 5.40 | 1.74% | 311.80 | 316.20 | 309.40 | 1,623,084 |
| Mar 01 2024 | 310.80 | 2.40 | 0.78% | 312.40 | 312.40 | 307.00 | 2,616,035 |
| Feb 29 2024 | 308.40 | -0.80 | -0.26% | 310.80 | 311.80 | 306.40 | 3,447,272 |
| Feb 28 2024 | 309.20 | -5.40 | -1.72% | 316.00 | 316.00 | 308.60 | 865,968 |
| Feb 27 2024 | 314.60 | 1.20 | 0.38% | 319.40 | 319.40 | 312.40 | 1,275,341 |
| Feb 26 2024 | 313.40 | -1.00 | -0.32% | 308.20 | 315.00 | 308.20 | 1,197,433 |
| Feb 23 2024 | 314.40 | -3.80 | -1.19% | 319.60 | 319.60 | 314.40 | 2,987,808 |
| Feb 22 2024 | 318.20 | 2.20 | 0.70% | 323.40 | 323.40 | 315.60 | 1,068,658 |
| Feb 21 2024 | 316.00 | -1.60 | -0.50% | 317.60 | 318.00 | 315.60 | 1,021,344 |
