Ratanpur Steel Re-Rolling Mills Limited (DSE:RSRMSTEEL)
Bangladesh
· Delayed Price · Currency is BDT 7.60
-0.30 (-3.80%)
At close: Mar 8, 2026
DSE:RSRMSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.70 | 8.70 | 7.70 | 7.90 | 7.90 | -3.66% | 124,541 |
| Mar 4, 2026 | 7.40 | 8.70 | 7.40 | 8.20 | 8.20 | 2.50% | 209,734 |
| Mar 3, 2026 | 8.60 | 8.90 | 8.00 | 8.00 | 8.00 | -5.88% | 199,098 |
| Mar 2, 2026 | 7.40 | 8.50 | 7.40 | 8.50 | 8.50 | 8.97% | 291,191 |
| Mar 1, 2026 | 7.30 | 8.00 | 7.30 | 7.80 | 7.80 | -3.70% | 148,648 |
| Feb 26, 2026 | 7.70 | 8.20 | 7.70 | 8.10 | 8.10 | 1.25% | 50,478 |
| Feb 25, 2026 | 8.20 | 8.30 | 7.90 | 8.00 | 8.00 | -3.61% | 150,470 |
| Feb 24, 2026 | 8.30 | 8.40 | 8.10 | 8.30 | 8.30 | 7.79% | 418,205 |
| Feb 23, 2026 | 7.30 | 7.70 | 7.20 | 7.70 | 7.70 | 10.00% | 66,884 |
| Feb 22, 2026 | 7.30 | 7.50 | 7.00 | 7.00 | 7.00 | -4.11% | 180,122 |
| Feb 19, 2026 | 7.50 | 7.60 | 7.30 | 7.30 | 7.30 | -2.67% | 59,912 |
| Feb 18, 2026 | 8.10 | 8.10 | 7.30 | 7.50 | 7.50 | -3.85% | 71,402 |
| Feb 17, 2026 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | -3.70% | 159,197 |
| Feb 16, 2026 | 8.00 | 8.40 | 7.90 | 8.10 | 8.10 | - | 123,876 |
| Feb 15, 2026 | 8.40 | 8.40 | 7.70 | 8.10 | 8.10 | 5.19% | 273,686 |
| Feb 10, 2026 | 8.00 | 8.20 | 7.20 | 7.70 | 7.70 | - | 197,340 |
| Feb 9, 2026 | 8.00 | 8.20 | 7.50 | 7.70 | 7.70 | -2.53% | 63,570 |
| Feb 8, 2026 | 7.40 | 8.00 | 7.30 | 7.90 | 7.90 | 8.22% | 390,919 |
| Feb 5, 2026 | 7.40 | 7.40 | 7.00 | 7.30 | 7.30 | 2.82% | 104,108 |
| Feb 3, 2026 | 6.90 | 7.30 | 6.90 | 7.10 | 7.10 | 2.90% | 36,976 |
| Feb 2, 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | - | 48,897 |
| Feb 1, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 45,346 |
| Jan 29, 2026 | 6.90 | 7.10 | 6.50 | 6.90 | 6.90 | 6.15% | 161,001 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 6.50 | 1.56% | 5,735 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.20 | 6.40 | 6.40 | -1.54% | 121,436 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -2.99% | 60,711 |
| Jan 25, 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 26,304 |
| Jan 22, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 15,503 |
| Jan 21, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | - | 38,725 |
| Jan 20, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 57,534 |
| Jan 19, 2026 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 40,793 |
| Jan 18, 2026 | 7.00 | 7.00 | 6.50 | 6.70 | 6.70 | - | 43,421 |
| Jan 15, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 49,096 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | 4.48% | 68,648 |
| Jan 13, 2026 | 7.20 | 7.20 | 6.70 | 6.70 | 6.70 | -2.90% | 48,094 |
| Jan 12, 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 101,270 |
| Jan 11, 2026 | 7.10 | 7.30 | 7.00 | 7.00 | 7.00 | 1.45% | 179,649 |
| Jan 8, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 6.15% | 140,018 |
| Jan 7, 2026 | 6.40 | 6.80 | 6.40 | 6.50 | 6.50 | -7.14% | 117,983 |
| Jan 6, 2026 | 7.60 | 7.60 | 7.00 | 7.00 | 7.00 | -9.09% | 72,954 |
| Jan 5, 2026 | 7.70 | 8.00 | 7.50 | 7.70 | 7.70 | 5.48% | 390,298 |
| Jan 4, 2026 | 7.20 | 7.30 | 7.00 | 7.30 | 7.30 | 8.96% | 221,861 |
| Jan 1, 2026 | 6.70 | 6.70 | 6.20 | 6.70 | 6.70 | 9.84% | 299,675 |
| Dec 30, 2025 | 6.20 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 23,545 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.00 | 6.20 | 6.20 | 1.64% | 13,902 |
| Dec 28, 2025 | 6.50 | 6.50 | 6.00 | 6.10 | 6.10 | -3.17% | 21,267 |
| Dec 24, 2025 | 5.70 | 6.40 | 5.70 | 6.30 | 6.30 | 1.61% | 19,474 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | - | 15,918 |
| Dec 22, 2025 | 6.50 | 6.50 | 5.90 | 6.20 | 6.20 | 3.33% | 27,487 |
| Dec 21, 2025 | 6.00 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 39,083 |
| Dec 18, 2025 | 5.50 | 6.30 | 5.40 | 5.50 | 5.50 | -6.78% | 125,866 |
| Dec 17, 2025 | 6.80 | 6.80 | 5.80 | 5.90 | 5.90 | -7.81% | 120,483 |
| Dec 15, 2025 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -3.03% | 22,346 |
| Dec 14, 2025 | 6.70 | 6.80 | 6.40 | 6.60 | 6.60 | 1.54% | 90,278 |
| Dec 11, 2025 | 6.50 | 6.80 | 6.40 | 6.50 | 6.50 | -1.52% | 3,793 |
| Dec 10, 2025 | 6.60 | 6.90 | 6.60 | 6.60 | 6.60 | 1.54% | 54,851 |
| Dec 9, 2025 | 6.60 | 6.70 | 6.00 | 6.50 | 6.50 | 3.17% | 54,992 |
| Dec 8, 2025 | 6.10 | 6.40 | 5.90 | 6.30 | 6.30 | 3.28% | 22,542 |
| Dec 7, 2025 | 6.50 | 6.50 | 6.00 | 6.10 | 6.10 | -4.69% | 44,488 |
| 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 |