RSPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.53	38.53	37.97	38.19	38.19	-1.65%	19,231
Mar 5, 2026	39.28	39.46	38.69	38.83	38.83	-1.62%	24,265
Mar 4, 2026	39.71	39.71	39.29	39.47	39.47	0.05%	106,486
Mar 3, 2026	39.17	39.55	38.54	39.45	39.45	-2.17%	25,731
Mar 2, 2026	40.22	40.35	39.92	40.33	40.33	-0.18%	32,846
Feb 27, 2026	39.89	40.40	39.82	40.40	40.40	0.82%	40,351
Feb 26, 2026	40.01	40.08	39.59	40.07	40.07	-0.10%	46,572
Feb 25, 2026	40.72	40.72	39.88	40.11	40.11	-0.91%	16,278
Feb 24, 2026	40.24	40.65	40.24	40.48	40.48	0.72%	25,467
Feb 23, 2026	39.84	40.23	39.77	40.19	40.19	-0.23%	31,352
Feb 20, 2026	40.08	40.44	39.83	40.28	40.28	0.08%	15,116
Feb 19, 2026	40.24	40.58	39.93	40.25	40.25	-0.52%	13,490
Feb 18, 2026	40.40	40.65	40.37	40.46	40.46	0.57%	20,535
Feb 17, 2026	40.37	40.37	39.88	40.23	40.23	-1.18%	24,467
Feb 13, 2026	40.35	40.88	40.18	40.71	40.71	0.59%	13,608
Feb 12, 2026	41.24	41.42	40.41	40.47	40.47	-1.65%	14,702
Feb 11, 2026	40.69	41.15	40.69	41.15	41.15	1.68%	52,272
Feb 10, 2026	39.86	40.51	39.86	40.47	40.47	1.55%	11,849
Feb 9, 2026	39.39	39.90	39.19	39.85	39.85	1.10%	16,754
Feb 6, 2026	38.87	39.46	38.87	39.42	39.42	2.42%	49,062
Feb 5, 2026	39.15	39.15	38.36	38.49	38.49	-2.68%	183,142
Feb 4, 2026	38.61	39.62	38.61	39.55	39.55	3.10%	20,005
Feb 3, 2026	37.75	38.70	37.64	38.36	38.36	2.51%	32,475
Feb 2, 2026	37.11	37.45	37.03	37.42	37.42	0.51%	82,398
Jan 30, 2026	37.09	37.43	36.84	37.23	37.23	-1.04%	41,255
Jan 29, 2026	37.97	38.11	37.17	37.62	37.62	-0.08%	52,511
Jan 28, 2026	37.89	37.95	37.50	37.65	37.65	-0.43%	36,931
Jan 27, 2026	37.73	37.92	37.68	37.81	37.81	-0.10%	16,931
Jan 26, 2026	38.16	38.16	37.84	37.85	37.85	-0.11%	26,072
Jan 23, 2026	37.44	37.89	37.44	37.89	37.89	1.12%	33,002
Jan 22, 2026	37.47	37.74	37.41	37.47	37.47	0.35%	34,811
Jan 21, 2026	36.83	37.40	36.83	37.34	37.34	2.53%	208,096
Jan 20, 2026	36.46	36.64	36.28	36.42	36.42	-1.03%	214,317
Jan 16, 2026	36.79	36.80	36.61	36.80	36.80	-0.76%	12,748
Jan 15, 2026	36.69	37.22	36.69	37.08	37.08	0.28%	15,181
Jan 14, 2026	36.80	37.18	36.80	36.98	36.97	0.75%	60,321
Jan 13, 2026	36.62	36.77	36.51	36.70	36.70	0.69%	28,035
Jan 12, 2026	36.34	36.55	36.34	36.45	36.45	0.21%	28,580
Jan 9, 2026	35.90	36.37	35.90	36.37	36.37	1.46%	3,663
Jan 8, 2026	34.92	35.99	34.92	35.85	35.85	2.31%	11,736
Jan 7, 2026	35.58	35.58	34.98	35.04	35.04	-1.66%	18,972
Jan 6, 2026	35.11	35.74	35.11	35.63	35.63	1.81%	15,178
Jan 5, 2026	34.55	35.10	34.55	35.00	35.00	0.95%	90,806
Jan 2, 2026	34.11	34.77	34.11	34.67	34.67	1.74%	3,688
Dec 31, 2025	34.21	34.21	34.06	34.08	34.08	-0.66%	6,299
Dec 30, 2025	34.33	34.40	34.31	34.31	34.30	-0.16%	21,309
Dec 29, 2025	34.33	34.38	34.23	34.36	34.36	-0.63%	34,847
Dec 26, 2025	34.39	34.58	34.35	34.58	34.58	0.67%	15,158
Dec 24, 2025	34.20	34.38	34.20	34.35	34.35	0.25%	3,798
Dec 23, 2025	34.32	34.35	34.17	34.26	34.26	0.02%	13,424
Dec 22, 2025	34.06	34.28	34.06	34.25	34.25	0.54%	12,479
Dec 19, 2025	33.89	34.15	33.89	34.07	33.90	0.53%	3,830
Dec 18, 2025	33.93	34.12	33.83	33.89	33.72	0.26%	19,858
Dec 17, 2025	33.60	33.95	33.60	33.80	33.63	0.75%	30,473
Dec 16, 2025	33.74	33.74	33.36	33.55	33.38	-0.65%	21,069
Dec 15, 2025	34.00	34.00	33.58	33.77	33.60	-0.25%	18,735
Dec 12, 2025	34.21	34.21	33.79	33.86	33.68	-0.30%	12,280
Dec 11, 2025	33.45	34.02	33.45	33.96	33.79	1.70%	20,826
Dec 10, 2025	32.63	33.46	32.63	33.39	33.22	2.36%	137,724
Dec 9, 2025	32.65	32.96	32.62	32.62	32.45	-0.35%	13,177
Dec 8, 2025	33.15	33.15	32.73	32.74	32.57	-1.10%	16,488
Dec 5, 2025	33.39	33.43	33.10	33.10	32.93	0.22%	4,593
Dec 4, 2025	33.26	33.28	32.95	33.03	32.86	-0.94%	37,482
Dec 3, 2025	33.18	33.39	33.14	33.34	33.17	0.61%	18,258
Dec 2, 2025	33.52	33.52	32.99	33.14	32.97	-1.02%	14,897
Dec 1, 2025	33.41	33.79	33.41	33.48	33.31	-0.22%	7,070
Nov 28, 2025	33.38	33.57	33.38	33.55	33.38	0.67%	1,394
Nov 26, 2025	32.88	33.40	32.88	33.33	33.16	1.26%	18,887
Nov 25, 2025	32.40	32.96	32.40	32.92	32.75	2.10%	23,101
Nov 24, 2025	32.10	32.26	32.01	32.24	32.07	0.18%	12,188
Nov 21, 2025	31.60	32.47	31.60	32.18	32.02	2.58%	12,499
Nov 20, 2025	32.14	32.21	31.37	31.37	31.21	-1.60%	15,242
Nov 19, 2025	31.97	31.98	31.74	31.88	31.72	0.09%	32,145
Nov 18, 2025	31.80	32.01	31.64	31.85	31.69	0.38%	23,388
Nov 17, 2025	32.22	32.33	31.72	31.73	31.57	-1.64%	45,008
Nov 14, 2025	32.16	32.53	32.16	32.26	32.10	-0.86%	22,118
Nov 13, 2025	32.54	32.78	32.49	32.54	32.37	0.03%	33,088
Nov 12, 2025	32.55	32.69	32.53	32.53	32.36	0.74%	25,223
Nov 11, 2025	31.98	32.37	31.98	32.29	32.13	0.87%	14,020
Nov 10, 2025	32.01	32.10	31.70	32.01	31.85	0.95%	11,216
Nov 7, 2025	31.33	31.80	31.33	31.71	31.55	1.37%	14,751
Nov 6, 2025	31.58	31.68	31.28	31.28	31.12	-1.01%	14,931
Nov 5, 2025	31.51	31.77	31.40	31.60	31.44	1.10%	19,325
Nov 4, 2025	31.16	31.37	30.98	31.26	31.10	-0.76%	27,850
Nov 3, 2025	31.51	31.63	31.22	31.50	31.34	-0.74%	38,962
Oct 31, 2025	31.71	31.90	31.56	31.73	31.57	-0.31%	157,615
Oct 30, 2025	32.10	32.16	31.82	31.83	31.67	-1.74%	42,340
Oct 29, 2025	33.00	33.00	32.37	32.39	32.23	-2.14%	23,615
Oct 28, 2025	33.11	33.28	33.02	33.10	32.93	-0.06%	17,091
Oct 27, 2025	33.16	33.31	33.03	33.12	32.95	-0.07%	12,730
Oct 24, 2025	33.23	33.28	33.14	33.14	32.97	0.10%	9,276
Oct 23, 2025	32.80	33.18	32.80	33.11	32.94	1.91%	19,297
Oct 22, 2025	32.39	32.65	32.34	32.49	32.33	-0.03%	9,950
Oct 21, 2025	32.35	32.59	32.35	32.50	32.34	-0.15%	8,620
Oct 20, 2025	32.36	32.55	32.36	32.55	32.38	1.27%	17,189
Oct 17, 2025	32.13	32.19	32.02	32.14	31.98	-0.13%	11,696
Oct 16, 2025	32.60	32.60	32.11	32.18	32.02	-0.86%	7,606
Oct 15, 2025	32.77	32.92	32.42	32.46	32.29	-0.28%	7,195
Oct 14, 2025	31.95	32.69	31.93	32.55	32.38	0.96%	11,820
Oct 13, 2025	32.06	32.48	32.06	32.24	32.08	1.80%	12,087