RL(RL)
RL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $372.67 | $375.50 | $366.31 | $369.70 | 507,116 |
| 4/15/2026 | $369.79 | $375.54 | $366.35 | $369.36 | 473,299 |
| 4/14/2026 | $378.77 | $384.96 | $372.12 | $373.00 | 552,298 |
| 4/13/2026 | $372.31 | $378.07 | $367.83 | $376.98 | 752,059 |
| 4/10/2026 | $383.10 | $385.04 | $373.28 | $379.87 | 429,200 |
| 4/9/2026 | $373.83 | $387.26 | $372.34 | $385.14 | 489,912 |
| 4/8/2026 | $368.00 | $376.88 | $366.94 | $375.40 | 687,176 |
| 4/7/2026 | $355.00 | $355.00 | $347.39 | $349.53 | 484,005 |
| 4/6/2026 | $352.36 | $359.04 | $349.45 | $358.59 | 557,700 |
| 4/2/2026 | $345.95 | $355.98 | $340.23 | $348.02 | 672,550 |
| 4/1/2026 | $347.23 | $357.50 | $344.27 | $353.01 | 677,939 |
| 3/31/2026 | $331.83 | $346.50 | $331.83 | $343.99 | 874,501 |
| 3/30/2026 | $330.27 | $332.92 | $325.90 | $326.60 | 823,600 |
| 3/27/2026 | $329.16 | $334.68 | $324.34 | $327.82 | 656,039 |
| 3/26/2026 | $343.54 | $347.39 | $333.35 | $333.64 | 530,809 |
| 3/25/2026 | $349.89 | $354.02 | $340.90 | $345.93 | 444,400 |
| 3/24/2026 | $340.15 | $346.16 | $337.74 | $343.50 | 748,914 |
| 3/23/2026 | $336.14 | $347.68 | $335.71 | $339.11 | 658,331 |
| 3/20/2026 | $338.00 | $341.55 | $327.00 | $329.87 | 913,127 |
| 3/19/2026 | $338.86 | $344.34 | $335.05 | $340.21 | 696,500 |
| 3/18/2026 | $346.68 | $349.91 | $341.46 | $341.62 | 582,300 |
| 3/17/2026 | $343.99 | $351.88 | $341.38 | $349.21 | 769,300 |
| 3/16/2026 | $334.11 | $342.65 | $333.74 | $339.24 | 432,000 |
| 3/13/2026 | $337.30 | $337.58 | $329.18 | $330.73 | 557,800 |
| 3/12/2026 | $333.31 | $339.00 | $330.00 | $335.09 | 454,500 |
| 3/11/2026 | $345.40 | $348.36 | $338.32 | $338.95 | 542,932 |
| 3/10/2026 | $344.03 | $354.07 | $342.33 | $346.17 | 343,100 |
| 3/9/2026 | $331.17 | $345.26 | $325.02 | $344.12 | 788,967 |
| 3/6/2026 | $352.58 | $352.58 | $337.10 | $338.36 | 691,000 |
| 3/5/2026 | $356.90 | $360.11 | $350.26 | $353.42 | 603,347 |
| 3/4/2026 | $362.85 | $368.00 | $356.94 | $359.81 | 447,006 |
| 3/3/2026 | $342.23 | $362.70 | $340.72 | $360.88 | 1.16M |
| 3/2/2026 | $354.25 | $358.46 | $347.00 | $354.13 | 642,323 |
| 2/27/2026 | $374.22 | $375.57 | $360.12 | $362.60 | 807,404 |
| 2/26/2026 | $378.39 | $384.77 | $377.63 | $378.85 | 415,300 |
| 2/25/2026 | $375.35 | $378.64 | $370.85 | $377.07 | 491,855 |
| 2/24/2026 | $365.97 | $375.42 | $364.93 | $374.13 | 493,626 |
| 2/23/2026 | $379.94 | $384.56 | $358.00 | $365.04 | 977,400 |
| 2/20/2026 | $375.73 | $389.15 | $374.80 | $385.03 | 509,641 |
| 2/19/2026 | $377.00 | $379.57 | $370.45 | $376.84 | 376,771 |
| 2/18/2026 | $368.02 | $380.86 | $368.02 | $378.08 | 511,004 |
| 2/17/2026 | $374.05 | $375.50 | $364.50 | $370.50 | 681,041 |
| 2/13/2026 | $362.86 | $372.50 | $358.66 | $369.18 | 539,622 |
| 2/12/2026 | $363.29 | $368.75 | $357.63 | $363.06 | 891,850 |
| 2/11/2026 | $360.42 | $365.15 | $357.50 | $359.51 | 793,651 |
| 2/10/2026 | $349.54 | $362.64 | $347.01 | $356.18 | 952,700 |
| 2/9/2026 | $342.91 | $350.69 | $336.88 | $348.15 | 717,663 |
| 2/6/2026 | $341.90 | $347.23 | $337.09 | $342.89 | 925,500 |
| 2/5/2026 | $325.48 | $341.51 | $320.00 | $338.66 | 2.25M |
| 2/4/2026 | $355.93 | $358.46 | $343.69 | $354.70 | 1.19M |
| 2/3/2026 | $357.82 | $358.08 | $348.24 | $354.04 | 796,900 |
| 2/2/2026 | $352.80 | $357.13 | $350.36 | $356.54 | 481,401 |
| 1/30/2026 | $353.47 | $356.98 | $352.13 | $353.41 | 461,302 |
| 1/29/2026 | $352.62 | $360.49 | $349.58 | $355.09 | 429,231 |
| 1/28/2026 | $357.25 | $357.78 | $350.13 | $352.99 | 647,452 |
| 1/27/2026 | $361.96 | $362.68 | $355.62 | $357.79 | 479,528 |
| 1/26/2026 | $367.42 | $369.48 | $356.12 | $360.32 | 427,600 |
| 1/23/2026 | $362.57 | $367.83 | $361.81 | $367.37 | 401,833 |
| 1/22/2026 | $371.86 | $377.07 | $361.08 | $363.80 | 400,347 |
| 1/21/2026 | $363.02 | $373.42 | $362.48 | $369.58 | 709,143 |
| 1/20/2026 | $360.87 | $366.48 | $358.08 | $360.22 | 502,481 |