Radius Recycling, Inc. - RDUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2025	30.01	30	30	30.01	29.99	1.72M
July 09, 2025	30	30	30	30.02	29.99	511,800
July 08, 2025	29.99	29.98	29.98	30.04	29.98	1.55M
July 07, 2025	29.72	29.71	29.71	29.8	29.68	614,824
July 03, 2025	29.65	29.73	29.73	29.75	29.64	338,400
July 02, 2025	29.65	29.63	29.63	29.69	29.62	374,200
July 01, 2025	29.65	29.62	29.62	29.71	29.61	404,218
June 30, 2025	29.67	29.69	29.69	29.72	29.62	566,723
June 27, 2025	29.67	29.64	29.64	29.67	29.59	543,600
June 26, 2025	29.65	29.64	29.64	29.67	29.56	330,149
June 25, 2025	29.63	29.57	29.57	29.67	29.57	307,213
June 24, 2025	29.65	29.64	29.64	29.68	29.55	214,200
June 23, 2025	29.55	29.66	29.66	29.68	29.5	399,129
June 20, 2025	29.7	29.52	29.52	29.72	29.51	1.1M
June 18, 2025	29.69	29.64	29.64	29.71	29.6	522,940
June 17, 2025	29.61	29.64	29.64	29.69	29.56	262,700
June 16, 2025	29.62	29.6	29.6	29.66	29.52	523,200
June 13, 2025	29.37	29.53	29.53	29.58	29.34	680,138
June 12, 2025	29.6	29.49	29.49	29.69	29.48	575,226
June 11, 2025	29.63	29.59	29.59	29.74	29.59	901,200
June 10, 2025	29.62	29.6	29.6	29.68	29.59	756,100
June 09, 2025	29.65	29.6	29.6	29.68	29.58	574,322
June 06, 2025	29.63	29.62	29.62	29.7	29.55	632,538
June 05, 2025	29.68	29.58	29.58	29.68	29.58	775,145
June 04, 2025	29.7	29.66	29.66	29.7	29.63	500,914
June 03, 2025	29.63	29.65	29.65	29.7	29.59	1.27M
June 02, 2025	29.72	29.7	29.7	29.72	29.56	1.39M
May 30, 2025	29.54	29.61	29.61	29.67	29.53	1.78M
May 29, 2025	29.61	29.53	29.53	29.67	29.5	692,522
May 28, 2025	29.57	29.54	29.54	29.62	29.52	646,801
May 27, 2025	29.61	29.56	29.56	29.68	29.54	1.23M
May 23, 2025	29.45	29.61	29.61	29.65	29.41	948,300
May 22, 2025	29.43	29.43	29.43	29.5	29.42	489,400
May 21, 2025	29.42	29.41	29.41	29.5	29.41	511,462
May 20, 2025	29.46	29.41	29.41	29.55	29.41	416,700
May 19, 2025	29.37	29.45	29.45	29.5	29.36	401,384
May 16, 2025	29.34	29.4	29.4	29.49	29.34	677,230
May 15, 2025	29.46	29.36	29.36	29.5	29.34	613,936
May 14, 2025	29.51	29.46	29.46	29.51	29.43	531,218
May 13, 2025	29.4	29.51	29.51	29.59	29.35	809,718
May 12, 2025	29.4	29.38	29.38	29.42	29.34	427,200
May 09, 2025	29.4	29.34	29.34	29.4	29.32	279,322
May 08, 2025	29.41	29.38	29.38	29.42	29.31	917,200
May 07, 2025	29.4	29.35	29.35	29.43	29.29	508,408
May 06, 2025	29.35	29.4	29.4	29.44	29.35	267,734
May 05, 2025	29.32	29.43	29.43	29.48	29.25	584,350
May 02, 2025	29.36	29.43	29.43	29.45	29.21	837,500
May 01, 2025	29.38	29.39	29.39	29.45	29.27	1.04M
April 30, 2025	29.21	29.33	29.33	29.44	29.18	563,763
April 29, 2025	29.25	29.44	29.44	29.47	29.17	1.09M
April 28, 2025	29.24	29.22	29.22	29.3	29.1	432,293
April 25, 2025	29.13	29.24	29.24	29.29	29.05	559,427
April 24, 2025	28.98	29.19	29.19	29.2	28.9	635,714
April 23, 2025	29.05	28.9	28.9	29.05	28.87	741,100
April 22, 2025	29.09	28.88	28.88	29.15	28.81	1.03M
April 21, 2025	29.07	28.95	28.95	29.25	28.89	755,990
April 17, 2025	29.07	29.11	29.11	29.15	29.04	534,000
April 16, 2025	29.09	29.1	29.1	29.15	29.05	537,513
April 15, 2025	29	29.06	29.06	29.17	28.98	779,650
April 14, 2025	29.12	29.06	29.06	29.16	28.9	864,600

Radius Recycling, Inc. (RDUS) NASDAQ