Register to chat with like-minded investors on our interactive forums.
RS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 806.50 | -22.50 | -2.71% | 820.00 | 828.00 | 804.00 | 914,795 |
| May 20 2024 | 829.00 | 4.00 | 0.48% | 830.00 | 834.00 | 824.00 | 570,165 |
| May 17 2024 | 825.00 | -2.00 | -0.24% | 827.00 | 830.50 | 820.50 | 759,079 |
| May 16 2024 | 827.00 | 6.50 | 0.79% | 824.50 | 828.50 | 820.00 | 728,746 |
| May 15 2024 | 820.50 | 0.50 | 0.06% | 822.50 | 835.00 | 817.50 | 1,192,725 |
| May 14 2024 | 820.00 | 5.50 | 0.68% | 807.00 | 830.50 | 807.00 | 1,345,025 |
| May 13 2024 | 814.50 | -15.50 | -1.87% | 827.00 | 830.00 | 814.50 | 1,315,366 |
| May 10 2024 | 830.00 | 7.50 | 0.91% | 822.50 | 832.50 | 821.00 | 1,604,777 |
| May 09 2024 | 822.50 | 14.50 | 1.79% | 809.50 | 822.50 | 808.50 | 1,872,921 |
| May 08 2024 | 808.00 | 21.00 | 2.67% | 801.00 | 808.00 | 792.00 | 1,683,828 |
| May 07 2024 | 787.00 | 20.50 | 2.67% | 781.50 | 790.00 | 773.50 | 1,714,718 |
| May 03 2024 | 766.50 | 20.00 | 2.68% | 753.50 | 768.50 | 748.50 | 1,104,624 |
| May 02 2024 | 746.50 | 7.50 | 1.01% | 743.00 | 751.50 | 739.50 | 1,767,436 |
| May 01 2024 | 739.00 | 2.00 | 0.27% | 724.50 | 744.00 | 724.50 | 448,785 |
| 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 |
