RDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	58.90	59.39	58.90	59.37	59.37	0.78%	56,511
Jun 25, 2026	58.39	59.22	58.39	58.91	58.91	0.96%	84,567
Jun 24, 2026	58.05	58.38	57.96	58.35	58.35	0.46%	53,261
Jun 23, 2026	57.47	58.14	57.35	58.08	58.08	1.18%	32,736
Jun 22, 2026	57.21	57.74	57.21	57.40	57.40	0.50%	22,917
Jun 18, 2026	57.87	57.92	57.60	57.64	57.11	-0.14%	1,131,321
Jun 17, 2026	58.83	58.83	57.59	57.72	57.19	-2.20%	60,518
Jun 16, 2026	59.20	59.33	58.88	59.02	58.48	-0.14%	25,161
Jun 15, 2026	59.94	60.03	59.10	59.10	58.56	-1.73%	31,957
Jun 12, 2026	59.42	60.14	59.42	60.14	59.59	1.52%	18,362
Jun 11, 2026	58.88	59.44	58.85	59.24	58.70	1.05%	51,960
Jun 10, 2026	58.46	59.11	58.35	58.63	58.09	0.41%	33,190
Jun 9, 2026	58.20	58.54	57.99	58.39	57.86	0.66%	33,867
Jun 8, 2026	58.15	58.33	57.96	58.01	57.48	-0.31%	33,224
Jun 5, 2026	58.20	58.42	58.02	58.19	57.66	-0.14%	26,355
Jun 4, 2026	58.10	58.51	58.09	58.27	57.74	1.04%	46,651
Jun 3, 2026	58.17	58.20	57.66	57.67	57.14	-1.30%	24,103
Jun 2, 2026	58.30	58.60	58.25	58.43	57.90	0.14%	22,741
Jun 1, 2026	58.58	58.69	58.35	58.35	57.82	-0.49%	35,614
May 29, 2026	58.60	58.90	58.54	58.64	58.11	0.22%	25,474
May 28, 2026	58.29	58.61	58.29	58.51	57.98	0.36%	27,268
May 27, 2026	58.18	58.69	58.18	58.30	57.77	0.15%	26,836
May 26, 2026	58.55	58.63	58.16	58.22	57.69	-0.55%	46,660
May 22, 2026	57.81	58.60	57.81	58.54	58.01	1.70%	21,165
May 21, 2026	56.94	57.63	56.59	57.56	57.04	0.86%	29,064
May 20, 2026	56.69	57.11	56.50	57.07	56.55	0.40%	19,676
May 19, 2026	56.54	56.88	56.22	56.84	56.32	0.53%	20,348
May 18, 2026	56.26	56.67	56.26	56.54	56.02	1.09%	27,501
May 15, 2026	56.40	56.42	55.73	55.93	55.42	-0.94%	28,431
May 14, 2026	56.34	56.75	56.34	56.46	55.95	0.59%	18,002
May 13, 2026	56.09	56.26	55.83	56.13	55.62	-0.02%	19,437
May 12, 2026	56.20	56.27	55.72	56.14	55.63	0.42%	17,602
May 11, 2026	56.76	56.76	55.82	55.90	55.39	-1.09%	35,841
May 8, 2026	56.50	56.63	56.18	56.52	56.00	0.32%	1,182,154
May 7, 2026	56.64	56.64	56.03	56.34	55.83	-0.81%	43,963
May 6, 2026	56.83	57.02	56.68	56.80	56.28	-0.04%	31,190
May 5, 2026	56.49	57.00	56.33	56.82	56.30	0.78%	46,634
May 4, 2026	56.65	56.74	56.21	56.38	55.87	-0.79%	35,592
May 1, 2026	57.13	57.13	56.80	56.83	56.31	-0.58%	31,004
Apr 30, 2026	55.85	57.16	55.81	57.16	56.64	1.55%	42,407
Apr 29, 2026	56.11	56.41	56.05	56.29	55.78	0.39%	34,201
Apr 28, 2026	56.15	56.43	55.94	56.07	55.56	0.44%	31,679
Apr 27, 2026	55.69	56.00	55.69	55.82	55.31	0.47%	29,202
Apr 24, 2026	55.91	55.91	55.46	55.56	55.05	-0.66%	34,087
Apr 23, 2026	55.72	55.97	55.54	55.93	55.42	0.57%	31,277
Apr 22, 2026	56.21	56.21	55.55	55.61	55.11	-0.69%	42,714
Apr 21, 2026	55.63	56.23	55.63	56.00	55.49	0.61%	28,127
Apr 20, 2026	55.39	55.84	55.37	55.66	55.15	0.31%	26,602
Apr 17, 2026	54.89	55.49	54.83	55.49	54.98	0.09%	22,261
Apr 16, 2026	54.90	55.47	54.90	55.44	54.93	1.04%	39,758
Apr 15, 2026	54.66	55.07	54.39	54.87	54.37	0.18%	32,498
Apr 14, 2026	54.80	54.88	54.32	54.77	54.27	-0.24%	28,093
Apr 13, 2026	54.85	54.90	54.48	54.90	54.40	0.27%	50,196
Apr 10, 2026	55.22	55.22	54.68	54.75	54.25	-0.67%	44,507
Apr 9, 2026	54.95	55.49	54.95	55.12	54.62	-0.13%	31,638
Apr 8, 2026	54.83	55.20	54.75	55.19	54.69	-0.04%	58,284
Apr 7, 2026	55.41	55.60	55.10	55.21	54.71	-0.58%	83,564
Apr 6, 2026	55.16	55.53	55.01	55.53	55.02	0.36%	45,096
Apr 2, 2026	55.51	55.51	55.07	55.33	54.83	0.14%	29,507
Apr 1, 2026	55.39	55.61	55.00	55.25	54.75	-0.74%	51,619
Mar 31, 2026	55.69	55.95	55.08	55.66	55.15	0.49%	171,683
Mar 30, 2026	56.01	56.01	55.17	55.39	54.89	-0.34%	33,951
Mar 27, 2026	55.61	56.01	55.36	55.58	55.07	-0.14%	119,515
Mar 26, 2026	55.28	55.94	55.28	55.66	55.15	0.51%	80,950
Mar 25, 2026	55.25	55.49	55.20	55.38	54.88	0.27%	14,775
Mar 24, 2026	54.46	55.57	54.46	55.23	54.73	1.38%	42,215
Mar 23, 2026	54.42	54.89	54.22	54.48	53.98	0.53%	24,783
Mar 20, 2026	55.09	55.17	54.60	54.75	53.70	-0.51%	17,310
Mar 19, 2026	54.82	55.50	54.82	55.03	53.97	0.04%	25,079
Mar 18, 2026	55.14	55.31	54.99	55.01	53.96	-0.31%	28,980
Mar 17, 2026	55.17	55.51	55.17	55.18	54.12	0.75%	25,661
Mar 16, 2026	54.88	55.05	54.73	54.77	53.72	0.33%	26,882
Mar 13, 2026	54.84	54.98	54.54	54.59	53.54	-0.05%	24,612
Mar 12, 2026	54.74	55.23	54.62	54.62	53.57	-0.71%	27,373
Mar 11, 2026	55.02	55.21	54.73	55.01	53.96	0.11%	22,164
Mar 10, 2026	55.10	55.65	54.90	54.95	53.90	-0.36%	20,421
Mar 9, 2026	55.80	55.80	54.68	55.15	54.09	-1.62%	35,801
Mar 6, 2026	56.33	56.33	55.36	56.06	54.99	-1.04%	28,165
Mar 5, 2026	56.70	57.03	56.47	56.65	55.56	-0.40%	43,970
Mar 4, 2026	56.42	57.03	56.19	56.88	55.79	0.92%	66,969
Mar 3, 2026	56.54	56.65	55.70	56.36	55.28	-0.70%	31,319
Mar 2, 2026	56.38	56.85	56.03	56.76	55.67	0.76%	37,084
Feb 27, 2026	56.58	56.58	56.03	56.33	55.25	-0.69%	19,334
Feb 26, 2026	56.41	56.92	56.41	56.72	55.63	0.94%	32,501
Feb 25, 2026	56.26	56.26	55.69	56.19	55.11	-0.11%	24,066
Feb 24, 2026	56.07	56.37	55.99	56.25	55.17	0.02%	12,308
Feb 23, 2026	56.86	57.02	55.73	56.24	55.16	-1.16%	25,986
Feb 20, 2026	56.38	56.92	56.35	56.90	55.81	0.82%	20,366
Feb 19, 2026	56.55	56.84	56.25	56.44	55.36	-0.32%	22,758
Feb 18, 2026	56.42	56.82	56.42	56.62	55.53	-0.25%	21,779
Feb 17, 2026	57.27	57.27	56.29	56.76	55.67	-0.63%	33,561
Feb 13, 2026	56.44	57.20	56.39	57.12	56.02	1.38%	65,774
Feb 12, 2026	57.22	57.51	56.15	56.34	55.26	-1.49%	23,266
Feb 11, 2026	56.98	57.25	56.92	57.19	56.09	0.63%	19,224
Feb 10, 2026	56.69	56.94	56.69	56.83	55.74	0.30%	30,066
Feb 9, 2026	56.61	56.78	56.37	56.66	55.57	-0.35%	38,397
Feb 6, 2026	56.02	56.87	56.02	56.86	55.77	1.96%	33,485
Feb 5, 2026	56.08	56.08	55.37	55.77	54.70	-0.74%	38,014
Feb 4, 2026	55.88	56.30	55.88	56.18	55.10	1.98%	43,562
Feb 3, 2026	54.37	55.12	54.37	55.09	54.03	1.12%	20,329