Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Return Stacked (RSSX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 21.73 21.8278 21.73 21.8278 43
17th Jul 2025 (Thu) 21.73 21.87 21.73 21.8886 631
16th Jul 2025 (Wed) 21.619 21.83 21.61 21.82 902
15th Jul 2025 (Tue) 21.69 21.69 21.59 21.5488 584
14th Jul 2025 (Mon) 21.95 21.95 21.83 21.8455 1,435
11th Jul 2025 (Fri) 21.79 21.79 21.77 21.83 1,124
10th Jul 2025 (Thu) 21.51 21.52 21.49 21.5069 945
9th Jul 2025 (Wed) 21.071 21.3106 21.071 21.3106 1
8th Jul 2025 (Tue) 21.071 21.071 20.98 20.9905 1,566
7th Jul 2025 (Mon) 21.21 21.21 21.06 21.1227 229
4th Jul 2025 (Fri) 21.36 21.40 21.36 21.3799 1,827
3rd Jul 2025 (Thu) 21.36 21.40 21.36 21.3799 1,827
2nd Jul 2025 (Wed) 21.06 21.31 21.06 21.3156 1,768
1st Jul 2025 (Tue) 21.04 21.04 20.96 20.945 2,719
30th Jun 2025 (Mon) 20.75 20.91 20.75 20.93 5,408
27th Jun 2025 (Fri) 20.50 20.50 20.50 20.55 260
26th Jun 2025 (Thu) 20.82 20.82 20.79 20.80 1,140
25th Jun 2025 (Wed) 20.62 20.66 20.60 20.6705 3,115
24th Jun 2025 (Tue) 20.30 20.51 20.30 20.505 2,091
23rd Jun 2025 (Mon) 20.31 20.31 20.09 20.4166 128
20th Jun 2025 (Fri) 20.39 20.39 20.36 20.1899 507
19th Jun 2025 (Thu) 20.50 20.55 20.34 20.2701 1,241
18th Jun 2025 (Wed) 20.50 20.55 20.34 20.2701 1,241
17th Jun 2025 (Tue) 20.59 20.62 20.40 20.44 1,416
16th Jun 2025 (Mon) 20.82 20.84 20.76 20.77 1,372
13th Jun 2025 (Fri) 20.76 20.80 20.66 20.6224 2,022
12th Jun 2025 (Thu) 20.75 20.75 20.75 20.765 227
11th Jun 2025 (Wed) 20.72 20.73 20.54 20.5702 1,230
10th Jun 2025 (Tue) 20.60 20.60 20.54 20.5819 1,715
9th Jun 2025 (Mon) 20.40 20.44 20.40 20.445 690
6th Jun 2025 (Fri) 20.22 20.22 20.22 20.131 108
5th Jun 2025 (Thu) 20.17 20.17 20.05 20.0157 515
4th Jun 2025 (Wed) 20.36 20.48 20.36 20.415 22,613
3rd Jun 2025 (Tue) 20.17 20.35 20.07 20.3371 1,105
2nd Jun 2025 (Mon) 20.06 20.18 20.06 20.29 549
FTSE 100 Latest
Value8,992.12
Change19.48