RL(RL)
RL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $407.32 | $418.63 | $407.32 | $411.16 | 1.37M |
| 6/25/2026 | $414.64 | $417.92 | $408.48 | $410.11 | 503,949 |
| 6/24/2026 | $408.84 | $417.07 | $408.84 | $414.25 | 541,307 |
| 6/23/2026 | $405.51 | $408.98 | $398.22 | $407.01 | 590,100 |
| 6/22/2026 | $414.95 | $419.86 | $408.65 | $410.92 | 628,243 |
| 6/18/2026 | $412.23 | $418.21 | $407.08 | $413.01 | 1.14M |
| 6/17/2026 | $405.76 | $417.02 | $403.39 | $403.85 | 909,231 |
| 6/16/2026 | $414.85 | $416.52 | $405.94 | $406.75 | 558,910 |
| 6/15/2026 | $413.93 | $421.60 | $410.85 | $412.36 | 1.19M |
| 6/12/2026 | $400.00 | $405.49 | $396.13 | $403.98 | 794,858 |
| 6/11/2026 | $379.41 | $395.16 | $379.01 | $393.30 | 454,022 |
| 6/10/2026 | $388.47 | $391.02 | $375.62 | $376.43 | 899,395 |
| 6/9/2026 | $378.29 | $393.42 | $374.26 | $391.16 | 806,102 |
| 6/8/2026 | $365.02 | $375.81 | $364.06 | $372.85 | 700,714 |
| 6/5/2026 | $365.05 | $369.41 | $360.65 | $366.55 | 593,109 |
| 6/4/2026 | $360.28 | $366.88 | $355.00 | $366.72 | 682,837 |
| 6/3/2026 | $362.54 | $363.73 | $357.75 | $359.43 | 486,540 |
| 6/2/2026 | $364.23 | $367.27 | $358.13 | $363.51 | 644,156 |
| 6/1/2026 | $361.76 | $371.12 | $360.61 | $366.31 | 674,913 |
| 5/29/2026 | $369.39 | $369.75 | $362.50 | $363.90 | 918,715 |
| 5/28/2026 | $372.01 | $378.76 | $370.15 | $370.77 | 550,058 |
| 5/27/2026 | $387.37 | $389.06 | $375.78 | $376.23 | 715,156 |
| 5/26/2026 | $385.00 | $392.10 | $381.04 | $381.78 | 949,131 |
| 5/22/2026 | $377.18 | $381.31 | $371.57 | $377.78 | 885,907 |
| 5/21/2026 | $363.00 | $381.89 | $356.85 | $374.90 | 2.12M |
| 5/20/2026 | $321.00 | $335.86 | $317.23 | $329.24 | 1.43M |
| 5/19/2026 | $328.75 | $329.76 | $320.21 | $320.69 | 1.02M |
| 5/18/2026 | $326.57 | $333.25 | $324.53 | $325.87 | 878,000 |
| 5/15/2026 | $332.01 | $332.01 | $325.59 | $326.81 | 550,253 |
| 5/14/2026 | $333.54 | $335.25 | $330.00 | $334.05 | 566,932 |
| 5/13/2026 | $335.81 | $338.27 | $327.78 | $331.62 | 797,000 |
| 5/12/2026 | $339.23 | $341.78 | $330.63 | $337.14 | 966,944 |
| 5/11/2026 | $356.12 | $356.67 | $340.01 | $343.10 | 616,558 |
| 5/8/2026 | $357.92 | $363.56 | $353.32 | $358.45 | 578,563 |
| 5/7/2026 | $372.69 | $373.60 | $352.18 | $353.55 | 842,245 |
| 5/6/2026 | $367.46 | $374.94 | $360.81 | $372.15 | 430,600 |
| 5/5/2026 | $357.42 | $361.21 | $352.49 | $360.02 | 358,000 |
| 5/4/2026 | $360.58 | $363.34 | $350.47 | $354.29 | 435,412 |
| 5/1/2026 | $360.98 | $364.57 | $357.57 | $362.21 | 398,803 |
| 4/30/2026 | $362.94 | $364.21 | $358.01 | $358.64 | 585,075 |
| 4/29/2026 | $363.88 | $366.49 | $359.00 | $359.45 | 381,706 |
| 4/28/2026 | $371.11 | $373.36 | $364.52 | $366.87 | 370,301 |
| 4/27/2026 | $370.85 | $371.96 | $362.87 | $370.38 | 394,427 |
| 4/24/2026 | $372.23 | $375.06 | $369.34 | $371.24 | 359,646 |
| 4/23/2026 | $379.00 | $382.55 | $369.99 | $371.14 | 504,900 |
| 4/22/2026 | $389.09 | $389.53 | $371.59 | $375.29 | 427,558 |
| 4/21/2026 | $389.37 | $393.41 | $380.92 | $386.77 | 672,502 |
| 4/20/2026 | $385.87 | $391.12 | $382.50 | $389.52 | 500,200 |
| 4/17/2026 | $377.42 | $388.92 | $377.42 | $386.88 | 690,239 |
| 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 |