Rush Enterprises, Inc. - RUSHA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	57.81	56.37	56.37	57.81	56.29	264,431
August 14, 2025	57.77	57.35	57.35	58.42	57.11	327,000
August 13, 2025	57.39	58.95	58.95	59.16	57.25	521,213
August 12, 2025	55.23	57.39	57.39	57.42	55.18	278,200
August 11, 2025	55.52	54.93	54.74	55.78	54.49	261,200
August 08, 2025	55.2	55.16	55.16	55.68	55	224,300
August 07, 2025	56.2	55.2	55.2	56.75	55.07	234,737
August 06, 2025	56.47	55.73	55.73	56.69	55.48	300,100
August 05, 2025	55.14	56.47	56.47	56.58	55.08	374,630
August 04, 2025	53.82	54.88	54.88	55.1	53.48	486,634
August 01, 2025	53.46	53.55	53.55	55	52.37	680,442
July 31, 2025	54.23	54.14	54.14	55.97	53.22	672,270
July 30, 2025	54.6	53.12	53.12	55.54	52.59	684,533
July 29, 2025	55.24	54.56	54.56	55.24	54.14	459,431
July 28, 2025	54.8	54.75	54.75	55.17	54.42	286,136
July 25, 2025	54.5	54.82	54.82	54.94	53.83	280,619
July 24, 2025	53.64	54.25	54.25	54.61	53.64	466,700
July 23, 2025	53.4	53.99	53.99	54.13	53.17	281,900
July 22, 2025	50.64	52.75	52.75	52.87	50.51	503,242
July 21, 2025	50.67	50.43	50.43	51.14	50.41	393,500
July 18, 2025	53.19	50.67	50.67	53.23	50.41	438,900
July 17, 2025	52.25	52.65	52.65	52.87	51.78	375,800
July 16, 2025	52.22	52.12	52.12	52.89	51.48	354,401
July 15, 2025	54.06	52.09	52.09	54.44	52.03	488,722
July 14, 2025	53.25	53.88	53.88	54.07	53.02	356,400
July 11, 2025	53.57	53.69	53.69	53.88	52.65	434,600
July 10, 2025	53.59	54.09	54.09	54.94	53.25	261,500
July 09, 2025	53.21	53.73	53.73	53.74	52.88	283,200
July 08, 2025	53.33	53.03	53.03	54.01	52.79	470,713
July 07, 2025	53.94	53.33	53.33	54.81	53.21	432,000
July 03, 2025	55.89	54.54	54.54	55.89	54.34	321,240
July 02, 2025	54.13	55.5	55.5	55.55	53.55	544,300
July 01, 2025	51.39	54.31	54.31	55	50.89	925,300
June 30, 2025	51.64	51.51	51.51	52	50.96	638,336
June 27, 2025	51.1	51.74	51.74	51.96	50.59	1.42M
June 26, 2025	51	50.99	50.99	51.41	50.33	210,700
June 25, 2025	51.24	50.74	50.74	51.62	50.59	384,930
June 24, 2025	51.02	51.39	51.39	51.4	50.31	295,400
June 23, 2025	49.16	50.63	50.63	50.63	48.93	347,301
June 20, 2025	49.63	49.46	49.46	50.2	49.41	1.26M
June 18, 2025	49.48	49.28	49.28	49.79	48.98	348,608
June 17, 2025	49.81	49.23	49.23	50.15	49.1	289,048
June 16, 2025	50.45	50.4	50.4	51.01	49.54	408,000
June 13, 2025	50.5	49.72	49.72	50.8	49.54	259,444
June 12, 2025	50.74	51.18	51.18	51.22	50.41	298,641
June 11, 2025	52.18	51.27	51.27	52.18	51.13	449,700
June 10, 2025	51.68	52.13	52.13	52.4	51.14	345,205
June 09, 2025	50.94	51.31	51.31	52.1	50.77	404,300
June 06, 2025	51.09	50.62	50.62	51.15	50.4	233,710
June 05, 2025	50.02	50.26	50.26	50.57	49.76	410,600
June 04, 2025	50.05	50.22	50.22	50.56	50.05	336,544
June 03, 2025	49.08	50.45	50.45	50.59	48.97	320,924
June 02, 2025	49.37	49.05	49.05	49.5	48.66	345,135
May 30, 2025	49.38	49.65	49.65	50.37	48.87	494,600
May 29, 2025	49.12	49.14	49.14	50.14	48.52	314,428
May 28, 2025	50.21	48.94	48.94	50.44	48.88	234,449
May 27, 2025	49.7	50.08	50.08	50.25	49.41	274,500
May 23, 2025	48.37	48.92	48.92	49.28	48.37	253,945
May 22, 2025	49.71	49.59	49.59	49.82	49.21	261,200
May 21, 2025	51.01	49.87	49.87	51.43	49.85	431,765

Rush Enterprises, Inc. (RUSHA) NASDAQ