RSG(RSG)
RSG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $215.97 | $218.29 | $215.10 | $216.88 | 1.31M |
| 10/8/2026 | $217.07 | $218.16 | $214.81 | $216.84 | 1.39M |
| 10/7/2026 | $216.05 | $218.45 | $215.37 | $216.18 | 1.28M |
| 10/6/2026 | $212.77 | $215.68 | $212.59 | $214.74 | 1.07M |
| 10/5/2026 | $209.34 | $213.70 | $208.34 | $212.83 | 1.24M |
| 10/2/2026 | $206.48 | $210.23 | $205.86 | $209.56 | 1.18M |
| 10/1/2026 | $210.45 | $211.67 | $206.69 | $206.98 | 1.49M |
| 9/30/2026 | $212.25 | $212.36 | $209.51 | $209.87 | 1.14M |
| 9/29/2026 | $211.30 | $212.59 | $210.86 | $211.92 | 974,829 |
| 9/28/2026 | $212.05 | $214.48 | $211.30 | $212.93 | 1.05M |
| 9/25/2026 | $211.92 | $213.22 | $211.23 | $212.10 | 1.06M |
| 9/24/2026 | $214.49 | $216.04 | $212.69 | $212.72 | 1.10M |
| 9/23/2026 | $213.47 | $215.69 | $212.61 | $213.10 | 1.21M |
| 9/22/2026 | $214.21 | $215.43 | $213.47 | $213.88 | 1.94M |
| 9/21/2026 | $216.79 | $217.03 | $213.86 | $213.93 | 2.08M |
| 9/18/2026 | $218.72 | $219.70 | $216.46 | $218.07 | 3.64M |
| 9/17/2026 | $220.70 | $220.70 | $217.76 | $218.93 | 2.12M |
| 9/16/2026 | $222.52 | $225.12 | $219.71 | $219.80 | 1.74M |
| 9/15/2026 | $225.24 | $225.78 | $222.41 | $223.04 | 1.62M |
| 9/14/2026 | $225.48 | $227.32 | $225.07 | $225.85 | 1.39M |
| 9/11/2026 | $221.65 | $223.97 | $220.66 | $222.74 | 1.34M |
| 9/10/2026 | $223.92 | $224.26 | $221.00 | $221.08 | 1.67M |
| 9/9/2026 | $221.88 | $222.61 | $219.58 | $222.47 | 1.74M |
| 9/8/2026 | $221.14 | $223.15 | $220.16 | $221.63 | 1.50M |
| 9/4/2026 | $222.90 | $224.55 | $220.47 | $222.71 | 1.61M |
| 9/3/2026 | $223.68 | $225.74 | $222.16 | $225.12 | 1.40M |
| 9/2/2026 | $223.37 | $224.21 | $220.49 | $222.52 | 1.71M |
| 9/1/2026 | $222.61 | $224.59 | $220.61 | $223.29 | 1.88M |
| 8/31/2026 | $221.66 | $224.09 | $220.89 | $220.92 | 1.97M |
| 8/28/2026 | $221.00 | $222.49 | $219.58 | $222.11 | 1.40M |
| 8/27/2026 | $220.44 | $221.38 | $218.86 | $219.27 | 1.77M |
| 8/26/2026 | $220.39 | $222.63 | $219.93 | $222.18 | 1.44M |
| 8/25/2026 | $221.59 | $223.96 | $220.39 | $220.96 | 1.34M |
| 8/24/2026 | $221.55 | $224.17 | $221.55 | $223.08 | 1.36M |
| 8/21/2026 | $219.66 | $220.98 | $218.62 | $220.67 | 1.08M |
| 8/20/2026 | $220.90 | $222.10 | $219.36 | $219.50 | 1.39M |
| 8/19/2026 | $217.77 | $224.23 | $215.73 | $221.04 | 1.42M |
| 8/18/2026 | $218.00 | $218.56 | $215.77 | $216.97 | 1.71M |
| 8/17/2026 | $213.00 | $215.83 | $213.00 | $215.26 | 1.10M |
| 8/14/2026 | $215.69 | $216.57 | $214.56 | $214.71 | 1.04M |
| 8/13/2026 | $215.26 | $216.79 | $215.03 | $215.22 | 1.36M |
| 8/12/2026 | $213.07 | $217.34 | $212.22 | $214.26 | 1.31M |
| 8/11/2026 | $214.48 | $217.27 | $213.57 | $215.08 | 1.20M |
| 8/10/2026 | $214.43 | $216.60 | $213.53 | $214.62 | 1.43M |
| 8/7/2026 | $213.76 | $219.29 | $211.88 | $214.56 | 1.92M |
| 8/6/2026 | $209.47 | $209.76 | $205.01 | $209.59 | 1.44M |
| 8/5/2026 | $207.89 | $207.89 | $204.80 | $207.02 | 1.57M |
| 8/4/2026 | $207.78 | $209.17 | $205.99 | $207.66 | 1.59M |
| 8/3/2026 | $210.98 | $211.98 | $208.87 | $209.62 | 1.13M |
| 7/31/2026 | $209.22 | $211.82 | $208.28 | $210.55 | 1.15M |
| 7/30/2026 | $215.00 | $216.77 | $208.90 | $211.33 | 2.18M |
| 7/29/2026 | $218.24 | $222.66 | $217.37 | $218.91 | 1.66M |
| 7/28/2026 | $219.92 | $221.24 | $216.55 | $216.63 | 1.46M |
| 7/27/2026 | $216.47 | $220.59 | $216.04 | $216.90 | 1.37M |
| 7/24/2026 | $217.81 | $218.76 | $215.55 | $216.91 | 1.16M |
| 7/23/2026 | $216.19 | $218.81 | $214.60 | $217.42 | 1.13M |
| 7/22/2026 | $217.00 | $217.22 | $214.86 | $216.52 | 1.14M |
| 7/21/2026 | $216.61 | $217.66 | $213.80 | $214.63 | 1.25M |
| 7/20/2026 | $222.07 | $223.18 | $219.52 | $220.53 | 1.33M |
| 7/17/2026 | $227.77 | $228.22 | $220.41 | $222.31 | 1.77M |
| 7/16/2026 | $220.35 | $225.46 | $218.91 | $224.51 | 1.22M |
| 7/15/2026 | $220.11 | $221.55 | $216.73 | $217.34 | 1.50M |
| 7/14/2026 | $220.51 | $222.45 | $218.79 | $220.03 | 1.32M |
| 7/13/2026 | $221.39 | $224.21 | $220.52 | $223.38 | 1.17M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
