RSWM Limited (500350.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 193.15 | 194.90 | 191.65 | 193.15 | 193.15 | 2,918 |
| 29 Apr 2024 | 189.60 | 193.90 | 189.40 | 193.15 | 193.15 | 6,434 |
| 26 Apr 2024 | 192.50 | 193.85 | 189.40 | 191.05 | 191.05 | 5,449 |
| 25 Apr 2024 | 190.00 | 194.20 | 190.00 | 192.00 | 192.00 | 547 |
| 24 Apr 2024 | 193.05 | 196.20 | 191.00 | 192.25 | 192.25 | 5,763 |
| 23 Apr 2024 | 190.05 | 196.20 | 188.80 | 194.50 | 194.50 | 12,813 |
| 22 Apr 2024 | 191.30 | 191.90 | 189.30 | 189.90 | 189.90 | 1,234 |
| 19 Apr 2024 | 186.60 | 189.00 | 186.00 | 187.35 | 187.35 | 5,524 |
| 18 Apr 2024 | 192.10 | 192.50 | 187.55 | 188.70 | 188.70 | 7,387 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 183.55 | 191.55 | 183.55 | 190.70 | 190.70 | 1,877 |
| 15 Apr 2024 | 190.05 | 191.65 | 185.50 | 187.25 | 187.25 | 7,328 |
| 12 Apr 2024 | 202.95 | 202.95 | 193.50 | 194.45 | 194.45 | 13,185 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 185.15 | 204.95 | 185.00 | 200.80 | 200.80 | 24,769 |
| 09 Apr 2024 | 189.35 | 189.35 | 185.15 | 187.40 | 187.40 | 4,342 |
| 08 Apr 2024 | 194.05 | 194.25 | 186.00 | 187.85 | 187.85 | 2,235 |
| 05 Apr 2024 | 191.05 | 194.70 | 191.00 | 193.20 | 193.20 | 1,773 |
| 04 Apr 2024 | 193.00 | 194.00 | 191.25 | 192.50 | 192.50 | 1,909 |
| 03 Apr 2024 | 187.40 | 194.50 | 185.60 | 192.95 | 192.95 | 7,924 |
| 02 Apr 2024 | 182.00 | 189.55 | 180.95 | 188.30 | 188.30 | 10,257 |
| 01 Apr 2024 | 174.90 | 183.60 | 174.90 | 181.85 | 181.85 | 13,451 |
| 28 Mar 2024 | 175.35 | 175.40 | 169.80 | 171.80 | 171.80 | 11,595 |
| 27 Mar 2024 | 179.00 | 180.30 | 170.80 | 171.95 | 171.95 | 19,458 |
| 26 Mar 2024 | 181.00 | 181.00 | 173.05 | 176.00 | 176.00 | 23,897 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 184.40 | 184.40 | 179.95 | 181.35 | 181.35 | 8,062 |
| 21 Mar 2024 | 177.60 | 183.55 | 177.60 | 180.75 | 180.75 | 20,469 |
| 20 Mar 2024 | 178.15 | 182.50 | 176.00 | 178.40 | 178.40 | 17,529 |
| 19 Mar 2024 | 185.15 | 185.15 | 179.75 | 181.75 | 181.75 | 2,175 |
| 18 Mar 2024 | 180.50 | 188.50 | 179.00 | 184.35 | 184.35 | 12,351 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 166.60 | 179.75 | 166.60 | 176.30 | 176.30 | 36,014 |
| 13 Mar 2024 | 182.25 | 183.45 | 164.85 | 169.90 | 169.90 | 31,834 |
| 12 Mar 2024 | 185.00 | 185.00 | 175.15 | 178.70 | 178.70 | 6,840 |
| 11 Mar 2024 | 191.90 | 191.90 | 180.05 | 182.45 | 182.45 | 6,123 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 190.00 | 191.60 | 188.40 | 190.70 | 190.70 | 9,673 |
| 06 Mar 2024 | 192.30 | 194.00 | 184.55 | 188.90 | 188.90 | 4,095 |
| 05 Mar 2024 | 195.05 | 198.00 | 191.05 | 193.25 | 193.25 | 11,976 |
| 04 Mar 2024 | 196.65 | 198.10 | 195.10 | 195.95 | 195.95 | 4,210 |
| 01 Mar 2024 | 196.00 | 198.20 | 193.15 | 193.55 | 193.55 | 6,884 |
| 29 Feb 2024 | 191.05 | 196.45 | 191.05 | 194.40 | 194.40 | 9,932 |
| 28 Feb 2024 | 202.50 | 203.75 | 192.25 | 194.75 | 194.75 | 13,687 |
| 27 Feb 2024 | 205.10 | 205.80 | 201.50 | 202.95 | 202.95 | 3,928 |
| 26 Feb 2024 | 201.70 | 210.80 | 201.70 | 203.90 | 203.90 | 3,757 |
| 23 Feb 2024 | 204.70 | 208.20 | 202.80 | 203.75 | 203.75 | 3,033 |
| 22 Feb 2024 | 206.00 | 208.60 | 201.75 | 204.15 | 204.15 | 18,817 |
| 21 Feb 2024 | 207.65 | 211.45 | 205.00 | 205.90 | 205.90 | 5,878 |
| 20 Feb 2024 | 211.10 | 213.60 | 206.00 | 208.65 | 208.65 | 3,488 |
| 16 Feb 2024 | 212.85 | 213.70 | 207.45 | 210.40 | 210.40 | 11,594 |
| 15 Feb 2024 | 208.00 | 216.35 | 208.00 | 212.85 | 212.85 | 6,908 |
| 14 Feb 2024 | 198.25 | 205.70 | 198.25 | 203.35 | 203.35 | 4,078 |
| 13 Feb 2024 | 200.75 | 203.00 | 196.85 | 199.30 | 199.30 | 20,267 |
| 12 Feb 2024 | 211.95 | 211.95 | 198.50 | 204.35 | 204.35 | 24,482 |
| 09 Feb 2024 | 227.10 | 227.10 | 214.10 | 218.65 | 218.65 | 11,876 |
| 08 Feb 2024 | 233.00 | 234.55 | 222.60 | 224.20 | 224.20 | 15,087 |
| 07 Feb 2024 | 241.35 | 242.75 | 231.60 | 232.35 | 232.35 | 50,487 |
| 06 Feb 2024 | 224.20 | 240.00 | 224.20 | 238.85 | 238.85 | 60,988 |
| 05 Feb 2024 | 227.90 | 228.55 | 223.00 | 224.30 | 224.30 | 16,644 |
| 02 Feb 2024 | 228.00 | 233.75 | 227.20 | 227.90 | 227.90 | 14,530 |
| 01 Feb 2024 | 226.60 | 235.35 | 224.00 | 228.30 | 228.30 | 15,476 |
| 31 Jan 2024 | 223.85 | 228.00 | 223.50 | 226.60 | 226.60 | 23,297 |
| 30 Jan 2024 | 219.00 | 225.60 | 217.55 | 222.40 | 222.40 | 17,537 |
| 29 Jan 2024 | 213.40 | 223.00 | 210.90 | 218.35 | 218.35 | 8,336 |
| 26 Jan 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | - |
| 25 Jan 2024 | 205.20 | 213.55 | 205.20 | 210.35 | 210.35 | 3,633 |
| 24 Jan 2024 | 206.20 | 210.15 | 201.30 | 206.90 | 206.90 | 9,554 |
| 23 Jan 2024 | 223.90 | 225.00 | 201.40 | 203.20 | 203.20 | 16,334 |
| 22 Jan 2024 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | - |
| 19 Jan 2024 | 214.65 | 220.65 | 213.70 | 217.35 | 217.35 | 12,745 |
| 18 Jan 2024 | 213.80 | 215.55 | 206.55 | 211.90 | 211.90 | 5,629 |
| 17 Jan 2024 | 215.00 | 219.00 | 212.40 | 214.10 | 214.10 | 11,904 |
| 16 Jan 2024 | 216.10 | 225.00 | 215.00 | 217.30 | 217.30 | 28,148 |
| 12 Jan 2024 | 229.55 | 230.00 | 222.35 | 223.55 | 223.55 | 19,293 |
| 11 Jan 2024 | 228.00 | 234.85 | 226.50 | 229.55 | 229.55 | 24,755 |
| 10 Jan 2024 | 223.15 | 229.50 | 222.00 | 225.85 | 225.85 | 11,452 |
| 09 Jan 2024 | 232.05 | 234.50 | 223.55 | 224.55 | 224.55 | 43,137 |
| 08 Jan 2024 | 215.30 | 233.65 | 214.20 | 230.55 | 230.55 | 107,404 |
| 05 Jan 2024 | 219.50 | 220.50 | 216.00 | 216.70 | 216.70 | 16,909 |
| 04 Jan 2024 | 223.90 | 223.90 | 216.15 | 216.80 | 216.80 | 6,944 |
| 03 Jan 2024 | 216.00 | 224.00 | 214.90 | 218.25 | 218.25 | 24,052 |
| 02 Jan 2024 | 217.55 | 217.60 | 212.00 | 215.85 | 215.85 | 7,038 |
| 29 Dec 2023 | 220.45 | 220.65 | 216.40 | 217.65 | 217.65 | 4,189 |
| 28 Dec 2023 | 218.05 | 225.00 | 217.70 | 218.45 | 218.45 | 69,883 |
| 27 Dec 2023 | 219.05 | 221.85 | 214.40 | 215.75 | 215.75 | 45,662 |
| 26 Dec 2023 | 213.40 | 218.20 | 213.40 | 216.65 | 216.65 | 27,505 |
| 22 Dec 2023 | 198.00 | 211.00 | 198.00 | 207.25 | 207.25 | 47,681 |
| 21 Dec 2023 | 198.10 | 201.60 | 197.40 | 198.80 | 198.80 | 22,523 |
| 20 Dec 2023 | 201.50 | 211.55 | 195.55 | 197.80 | 197.80 | 44,168 |
| 19 Dec 2023 | 203.00 | 204.85 | 198.85 | 203.75 | 203.75 | 18,233 |
| 18 Dec 2023 | 202.50 | 204.70 | 196.00 | 203.10 | 203.10 | 3,697 |
| 15 Dec 2023 | 196.10 | 200.40 | 195.25 | 198.50 | 198.50 | 8,070 |
| 14 Dec 2023 | 196.15 | 198.90 | 193.75 | 194.85 | 194.85 | 5,978 |
| 13 Dec 2023 | 195.65 | 197.45 | 194.40 | 195.45 | 195.45 | 5,653 |
| 12 Dec 2023 | 200.65 | 200.75 | 194.55 | 195.20 | 195.20 | 11,037 |
| 11 Dec 2023 | 197.25 | 201.60 | 197.25 | 198.05 | 198.05 | 13,834 |
| 08 Dec 2023 | 201.05 | 203.60 | 196.80 | 198.25 | 198.25 | 4,996 |
| 07 Dec 2023 | 207.90 | 207.90 | 200.20 | 200.95 | 200.95 | 16,399 |
| 06 Dec 2023 | 202.00 | 207.85 | 199.60 | 206.25 | 206.25 | 35,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.