RDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.75	47.95	47.40	47.65	47.65	0.08%	46,000
Jun 26, 2025	47.19	47.62	47.19	47.61	47.61	1.41%	44,204
Jun 25, 2025	47.31	47.31	46.92	46.95	46.95	-0.89%	20,641
Jun 24, 2025	47.09	47.50	47.09	47.37	47.37	0.83%	39,921
Jun 23, 2025	46.97	47.09	46.51	46.98	46.98	-0.72%	17,739
Jun 20, 2025	47.38	47.56	47.26	47.32	46.85	0.21%	14,339
Jun 18, 2025	47.20	47.45	47.17	47.22	46.75	0.19%	22,633
Jun 17, 2025	47.48	47.62	47.10	47.13	46.66	-1.28%	31,162
Jun 16, 2025	47.65	47.87	47.59	47.74	47.26	0.65%	18,260
Jun 13, 2025	47.85	47.88	47.34	47.43	46.96	-1.31%	23,001
Jun 12, 2025	47.97	48.06	47.71	48.06	47.58	0.02%	28,912
Jun 11, 2025	48.35	48.35	48.00	48.05	47.57	-0.35%	28,575
Jun 10, 2025	47.80	48.38	47.78	48.22	47.74	1.15%	21,945
Jun 9, 2025	47.84	47.93	47.63	47.67	47.20	-0.10%	29,859
Jun 6, 2025	47.36	47.72	47.36	47.72	47.24	1.73%	13,956
Jun 5, 2025	46.92	47.17	46.76	46.91	46.44	0.15%	30,720
Jun 4, 2025	47.36	47.39	46.82	46.84	46.37	-0.95%	29,685
Jun 3, 2025	46.85	47.40	46.67	47.29	46.82	0.79%	15,377
Jun 2, 2025	46.95	46.95	46.46	46.92	46.45	-0.06%	26,383
May 30, 2025	46.79	47.10	46.72	46.95	46.48	-0.06%	21,913
May 29, 2025	46.84	46.98	46.58	46.98	46.51	0.32%	22,229
May 28, 2025	47.34	47.34	46.80	46.83	46.36	-0.83%	12,953
May 27, 2025	46.97	47.25	46.62	47.22	46.75	1.77%	22,610
May 23, 2025	45.97	46.52	45.90	46.40	45.94	-0.17%	26,599
May 22, 2025	46.41	46.68	46.13	46.48	46.02	-0.06%	21,395
May 21, 2025	47.51	47.51	46.51	46.51	46.05	-2.86%	34,597
May 20, 2025	47.98	48.23	47.78	47.88	47.40	-0.44%	18,162
May 19, 2025	47.89	48.09	47.80	48.09	47.61	-0.29%	23,351
May 16, 2025	47.79	48.27	47.76	48.23	47.75	0.94%	26,235
May 15, 2025	47.30	47.80	47.27	47.78	47.30	0.97%	25,090
May 14, 2025	47.71	47.71	47.29	47.32	46.85	-0.86%	22,137
May 13, 2025	47.85	47.99	47.68	47.73	47.25	-0.46%	31,654
May 12, 2025	47.96	48.28	47.62	47.95	47.47	2.63%	26,647
May 9, 2025	46.95	46.99	46.68	46.72	46.25	-0.19%	37,853
May 8, 2025	46.57	47.18	46.57	46.81	46.34	1.15%	19,136
May 7, 2025	46.18	46.52	46.10	46.28	45.82	0.44%	29,316
May 6, 2025	46.25	46.49	46.08	46.08	45.62	-0.91%	26,867
May 5, 2025	46.44	46.74	46.36	46.50	46.04	-0.41%	37,322
May 2, 2025	46.59	46.74	46.34	46.69	46.23	1.61%	33,245
May 1, 2025	45.89	46.52	45.79	45.95	45.49	0.54%	82,170
Apr 30, 2025	45.56	45.80	44.97	45.71	45.25	-0.38%	88,654
Apr 29, 2025	45.59	46.06	45.50	45.88	45.42	0.24%	45,037
Apr 28, 2025	45.70	45.96	45.49	45.77	45.31	0.42%	36,024
Apr 25, 2025	45.74	45.74	45.38	45.58	45.13	-0.61%	29,685
Apr 24, 2025	45.16	45.91	45.00	45.86	45.40	1.71%	42,549
Apr 23, 2025	45.53	46.09	44.90	45.09	44.64	0.42%	56,889
Apr 22, 2025	44.26	45.02	44.26	44.90	44.45	2.61%	48,801
Apr 21, 2025	44.23	44.35	43.33	43.76	43.32	-1.64%	61,390
Apr 17, 2025	43.98	44.89	43.98	44.49	44.05	1.02%	30,912
Apr 16, 2025	44.55	44.81	43.77	44.04	43.60	-1.08%	57,813