Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh
· Delayed Price · Currency is BDT 6.40
-0.30 (-4.48%)
At close: Dec 4, 2025
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.60 | 6.80 | 6.30 | 6.40 | 6.40 | -4.48% | 38,304 |
| Dec 3, 2025 | 6.60 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 27,562 |
| Dec 2, 2025 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 62,222 |
| Dec 1, 2025 | 6.80 | 7.10 | 6.70 | 6.80 | 6.80 | -2.86% | 70,693 |
| Nov 30, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 34,936 |
| Nov 27, 2025 | 6.70 | 7.00 | 6.60 | 6.90 | 6.90 | 2.99% | 166,782 |
| Nov 26, 2025 | 6.70 | 7.00 | 6.20 | 6.70 | 6.70 | - | 71,110 |
| Nov 25, 2025 | 6.70 | 6.70 | 6.40 | 6.70 | 6.70 | 9.84% | 202,901 |
| Nov 24, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 8.93% | 260,479 |
| Nov 23, 2025 | 5.80 | 6.00 | 5.50 | 5.60 | 5.60 | -5.08% | 47,761 |
| Nov 20, 2025 | 6.20 | 6.20 | 5.80 | 5.90 | 5.90 | 3.51% | 102,538 |
| Nov 19, 2025 | 5.80 | 5.90 | 5.60 | 5.70 | 5.70 | 3.64% | 40,884 |
| Nov 18, 2025 | 5.20 | 5.60 | 5.20 | 5.50 | 5.50 | 7.84% | 264,950 |
| Nov 17, 2025 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 6.25% | 96,864 |
| Nov 16, 2025 | 4.30 | 4.80 | 4.30 | 4.80 | 4.80 | 9.09% | 99,801 |
| Nov 13, 2025 | 4.50 | 4.70 | 4.30 | 4.40 | 4.40 | -2.22% | 48,722 |
| Nov 12, 2025 | 4.50 | 4.90 | 4.40 | 4.50 | 4.50 | -2.17% | 101,785 |
| Nov 11, 2025 | 4.40 | 4.70 | 4.40 | 4.60 | 4.60 | -4.17% | 78,884 |
| Nov 10, 2025 | 4.80 | 5.20 | 4.60 | 4.80 | 4.80 | -5.88% | 28,037 |
| Nov 9, 2025 | 5.10 | 5.80 | 5.10 | 5.10 | 5.10 | -8.93% | 75,360 |
| Nov 6, 2025 | 6.10 | 6.20 | 5.60 | 5.60 | 5.60 | -9.68% | 121,148 |
| Nov 5, 2025 | 5.90 | 6.50 | 5.90 | 6.20 | 6.20 | -1.59% | 44,385 |
| Nov 4, 2025 | 6.10 | 6.70 | 6.10 | 6.30 | 6.30 | -1.56% | 13,669 |
| Nov 3, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 12,719 |
| Nov 2, 2025 | 6.80 | 6.80 | 6.30 | 6.50 | 6.50 | 1.56% | 13,064 |
| Oct 30, 2025 | 6.20 | 6.50 | 6.20 | 6.40 | 6.40 | 4.92% | 15,429 |
| Oct 29, 2025 | 6.80 | 6.80 | 6.00 | 6.10 | 6.10 | -6.15% | 90,273 |
| Oct 28, 2025 | 6.50 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 14,071 |
| Oct 27, 2025 | 6.70 | 7.00 | 6.60 | 6.60 | 6.60 | -2.94% | 48,335 |
| Oct 26, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 1.49% | 2,530 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.60 | 6.70 | 6.70 | 1.52% | 8,136 |
| Oct 22, 2025 | 7.20 | 7.30 | 6.40 | 6.60 | 6.60 | -7.04% | 75,196 |
| Oct 21, 2025 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -1.39% | 30,052 |
| Oct 20, 2025 | 7.40 | 8.00 | 7.10 | 7.20 | 7.20 | -4.00% | 52,941 |
| Oct 19, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 32,563 |
| Oct 16, 2025 | 8.10 | 8.10 | 7.40 | 7.40 | 7.40 | -2.63% | 30,529 |
| Oct 15, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -3.80% | 36,510 |
| Oct 14, 2025 | 8.30 | 8.30 | 7.80 | 7.90 | 7.90 | -2.47% | 87,397 |
| Oct 13, 2025 | 8.70 | 8.70 | 7.90 | 8.10 | 8.10 | 1.25% | 21,975 |
| Oct 12, 2025 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | -2.44% | 113,082 |
| Oct 9, 2025 | 8.20 | 8.60 | 8.20 | 8.20 | 8.20 | -1.20% | 31,428 |
| Oct 8, 2025 | 8.50 | 8.60 | 8.20 | 8.30 | 8.30 | -1.19% | 20,521 |
| Oct 7, 2025 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 4,079 |
| Oct 6, 2025 | 8.50 | 8.80 | 8.40 | 8.50 | 8.50 | - | 51,828 |
| Oct 5, 2025 | 8.30 | 8.80 | 8.30 | 8.50 | 8.50 | 2.41% | 42,782 |
| Sep 30, 2025 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | - | 36,989 |
| Sep 29, 2025 | 8.90 | 8.90 | 8.30 | 8.30 | 8.30 | -1.19% | 14,238 |
| Sep 28, 2025 | 8.80 | 8.80 | 8.00 | 8.40 | 8.40 | -4.55% | 67,276 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 12,037 |
| Sep 24, 2025 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | 3.49% | 36,902 |
| Sep 23, 2025 | 9.00 | 9.00 | 8.50 | 8.60 | 8.60 | -2.27% | 45,228 |
| Sep 22, 2025 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | 1.15% | 49,809 |
| Sep 21, 2025 | 8.50 | 9.10 | 8.50 | 8.70 | 8.70 | - | 104,420 |
| Sep 18, 2025 | 9.10 | 9.10 | 8.60 | 8.70 | 8.70 | -3.33% | 75,800 |
| Sep 17, 2025 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | 1.12% | 63,207 |
| Sep 16, 2025 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 85,629 |
| Sep 15, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | - | 12,219 |
| Sep 14, 2025 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -1.10% | 58,347 |
| Sep 11, 2025 | 9.20 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 46,389 |
| Sep 10, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.23% | 39,740 |
| Sep 9, 2025 | 9.30 | 9.50 | 9.20 | 9.30 | 9.30 | - | 67,615 |
| Sep 8, 2025 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 4.49% | 70,464 |
| Sep 7, 2025 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -1.11% | 203,109 |
| Sep 4, 2025 | 9.00 | 9.20 | 8.90 | 9.00 | 9.00 | - | 74,171 |
| Sep 3, 2025 | 9.40 | 9.40 | 8.90 | 9.00 | 9.00 | -2.17% | 301,802 |
| Sep 2, 2025 | 9.00 | 9.40 | 9.00 | 9.20 | 9.20 | 2.22% | 19,964 |
| Sep 1, 2025 | 9.10 | 9.40 | 9.00 | 9.00 | 9.00 | -1.10% | 127,059 |
| Aug 31, 2025 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | - | 146,516 |
| Aug 28, 2025 | 9.10 | 9.40 | 9.00 | 9.10 | 9.10 | 1.11% | 106,262 |
| Aug 27, 2025 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | -2.17% | 156,776 |
| Aug 26, 2025 | 9.40 | 9.50 | 9.00 | 9.20 | 9.20 | -4.17% | 118,444 |
| Aug 25, 2025 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 5.49% | 50,156 |
| Aug 24, 2025 | 9.80 | 9.90 | 9.00 | 9.10 | 9.10 | -8.08% | 219,252 |
| Aug 21, 2025 | 10.10 | 10.10 | 9.80 | 9.90 | 9.90 | -1.98% | 24,821 |
| Aug 20, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -2.88% | 25,910 |
| Aug 19, 2025 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 4.00% | 72,250 |
| Aug 18, 2025 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | - | 36,390 |
| Aug 17, 2025 | 9.80 | 10.20 | 9.50 | 10.00 | 10.00 | 2.04% | 32,557 |
| Aug 14, 2025 | 9.70 | 10.00 | 9.70 | 9.80 | 9.80 | 1.03% | 3,538 |
| Aug 13, 2025 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -1.02% | 110,123 |
| Aug 12, 2025 | 10.10 | 10.30 | 9.80 | 9.80 | 9.80 | -4.85% | 109,563 |
| Aug 11, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | - | 26,891 |
| Aug 10, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 100,944 |
| Aug 7, 2025 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | - | 10,029 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.30 | 10.40 | 10.40 | 0.97% | 59,877 |
| Aug 4, 2025 | 10.40 | 10.60 | 10.10 | 10.30 | 10.30 | -0.96% | 85,264 |
| Aug 3, 2025 | 11.00 | 11.00 | 10.30 | 10.40 | 10.40 | -1.89% | 76,982 |
| Jul 31, 2025 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | 0.95% | 11,206 |
| Jul 30, 2025 | 10.40 | 11.00 | 10.40 | 10.50 | 10.50 | -2.78% | 16,610 |
| Jul 29, 2025 | 11.10 | 11.10 | 10.70 | 10.80 | 10.80 | -0.92% | 22,679 |
| Jul 28, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -0.91% | 99,494 |
| Jul 27, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 1.85% | 86,703 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | - | 29,388 |
| Jul 23, 2025 | 10.40 | 11.00 | 10.10 | 10.80 | 10.80 | 1.89% | 34,657 |
| Jul 22, 2025 | 10.00 | 10.80 | 10.00 | 10.60 | 10.60 | -0.93% | 78,032 |
| Jul 21, 2025 | 12.00 | 12.20 | 10.60 | 10.70 | 10.70 | -5.31% | 75,100 |
| Jul 20, 2025 | 10.70 | 11.50 | 10.50 | 11.30 | 11.30 | 7.62% | 274,385 |
| Jul 17, 2025 | 10.20 | 10.80 | 10.20 | 10.50 | 10.50 | -0.94% | 62,442 |
| Jul 16, 2025 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | 2.91% | 165,030 |
| Jul 15, 2025 | 9.70 | 10.50 | 9.70 | 10.30 | 10.30 | 0.98% | 43,139 |