NASDAQ:RUSHA | Historical Stock Price | RUSH ENTERPRISES INC \TX\

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.89$4.13$9.05$19.82$43.43$95.132003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.61$28.48243,900——
2020-12-30$27.42$28.28137,250——
2020-12-29$27.17$28.03142,050——
2020-12-28$27.43$28.29182,550——
2020-12-24$27.41$28.2860,900——
2020-12-23$27.63$28.50336,450——
2020-12-22$26.91$27.75194,550——
2020-12-21$26.96$27.81312,000——
2020-12-18$27.39$28.25949,350——
2020-12-17$27.34$28.20254,400——
2020-12-16$27.15$28.01233,250——
2020-12-15$27.42$28.28645,450——
2020-12-14$27.39$28.25356,100——
2020-12-11$27.51$28.38310,050——
2020-12-10$27.18$28.03349,650——
2020-12-09$27.12$27.97424,500——
2020-12-08$26.67$27.51361,350——
2020-12-07$26.27$27.10224,850——
2020-12-04$26.77$27.62388,200——
2020-12-03$25.87$26.68262,950——
2020-12-02$25.64$26.45259,350——
2020-12-01$25.63$26.44300,000——
2020-11-30$25.55$26.36479,400——
2020-11-27$25.83$26.64153,300——
2020-11-25$26.28$27.11561,450——
2020-11-24$26.54$27.37514,500——
2020-11-23$25.73$26.54213,450——
2020-11-20$25.60$26.41232,350——
2020-11-19$25.45$26.25153,900——
2020-11-18$25.47$26.27268,050——
2020-11-17$25.10$25.89326,550——
2020-11-16$25.37$26.17360,000——
2020-11-13$24.86$25.64373,050——
2020-11-12$24.97$25.76394,050——
2020-11-11$25.65$26.46463,500——
2020-11-10$26.01$26.82432,900——
2020-11-09$25.07$25.85407,400——
2020-11-06$24.23$24.99237,900——
2020-11-05$25.26$25.96221,550——
2020-11-04$25.14$25.83230,550——
2020-11-03$25.49$26.19286,650——
2020-11-02$24.85$25.53298,950——
2020-10-30$23.89$24.55288,750——
2020-10-29$24.20$24.87288,000——
2020-10-28$24.31$24.98421,350——
2020-10-27$24.42$25.09278,550——
2020-10-26$24.89$25.58401,100——
2020-10-23$25.77$26.48641,550——
2020-10-22$24.78$25.46481,950——
2020-10-21$23.93$24.59188,250——
2020-10-20$24.11$24.78184,050——
2020-10-19$24.25$24.92214,200——
2020-10-16$24.73$25.42384,750——
2020-10-15$24.31$24.99184,800——
2020-10-14$24.19$24.86124,800——
2020-10-13$24.77$25.46214,050——
2020-10-12$25.13$25.83222,750——
2020-10-09$24.80$25.49202,725——
2020-10-08$25.21$25.91279,675——
2020-10-07$25.33$26.03365,400——
2020-10-06$24.62$25.30487,350——
2020-10-05$24.31$24.98303,075——
2020-10-02$23.22$23.86239,625——
2020-10-01$22.68$23.30194,850——
2020-09-30$22.46$23.08303,525——
2020-09-29$22.35$22.96205,650——
2020-09-28$22.37$22.99243,225——
2020-09-25$21.52$22.11179,550——
2020-09-24$21.53$22.12184,275——
2020-09-23$21.70$22.30430,875——
2020-09-22$22.08$22.69352,575——
2020-09-21$21.56$22.16394,875——
2020-09-18$22.65$23.28505,125——
2020-09-17$22.60$23.23239,625——
2020-09-16$22.36$22.97240,300——
2020-09-15$22.00$22.60242,100——
2020-09-14$22.05$22.66285,300——
2020-09-11$21.67$22.27173,475——
2020-09-10$21.47$22.06219,600——
2020-09-09$22.04$22.64243,000——
2020-09-08$21.90$22.51315,450——
2020-09-04$21.96$22.56269,550——
2020-09-03$21.44$22.04189,000——
2020-09-02$22.00$22.61277,200——
2020-09-01$22.00$22.61183,150——
2020-08-31$21.48$22.07306,225——
2020-08-28$21.95$22.55204,300——
2020-08-27$21.77$22.37263,475——
2020-08-26$21.87$22.47384,300——
2020-08-25$21.90$22.51185,625——
2020-08-24$22.21$22.82263,925——
2020-08-21$22.39$23.01262,125——
2020-08-20$21.96$22.57111,600——
2020-08-19$22.18$22.79152,100——
2020-08-18$22.09$22.70194,175——
2020-08-17$22.45$23.07146,250——
2020-08-14$22.42$23.04123,750——
2020-08-13$22.44$23.06226,800——
2020-08-12$22.48$23.10290,025——
2020-08-11$22.34$22.96270,225——
2020-08-10$22.16$22.78491,625——
2020-08-07$21.76$22.36188,550——
2020-08-06$21.35$21.94136,575——
2020-08-05$21.56$22.10282,375——
2020-08-04$21.40$21.93154,800——
2020-08-03$21.61$22.14297,900——
2020-07-31$21.15$21.67307,350——
2020-07-30$21.54$22.07313,650——
2020-07-29$21.62$22.16283,275——
2020-07-28$21.52$22.06321,975——
2020-07-27$21.81$22.35423,675——
2020-07-24$21.56$22.09773,550——
2020-07-23$21.58$22.11702,900——
2020-07-22$19.86$20.35531,225——
2020-07-21$19.98$20.47401,400——
2020-07-20$19.48$19.97159,300——
2020-07-17$19.83$20.32322,650——
2020-07-16$19.85$20.34249,300——
2020-07-15$20.05$20.54320,625——
2020-07-14$19.12$19.59307,350——
2020-07-13$18.59$19.05344,700——
2020-07-10$18.53$18.99483,750——
2020-07-09$18.07$18.52406,350——
2020-07-08$18.39$18.84279,450——
2020-07-07$18.36$18.82392,625——
2020-07-06$18.83$19.29312,300——
2020-07-02$18.26$18.71179,325——
2020-07-01$18.10$18.54334,575——
2020-06-30$18.43$18.88362,925——
2020-06-29$17.94$18.38317,475——
2020-06-26$17.42$17.85686,250——
2020-06-25$17.34$17.77466,200——
2020-06-24$16.83$17.24354,600——
2020-06-23$17.21$17.64382,275——
2020-06-22$17.20$17.62377,775——
2020-06-19$16.96$17.38711,900——
2020-06-18$17.64$18.07430,200——
2020-06-17$17.88$18.32182,700——
2020-06-16$18.33$18.78245,250——
2020-06-15$17.93$18.38314,550——
2020-06-12$17.63$18.07416,025——
2020-06-11$17.16$17.58422,550——
2020-06-10$19.00$19.47333,675——
2020-06-09$19.91$20.40213,975——
2020-06-08$20.48$20.99347,175——
2020-06-05$20.06$20.56673,200——
2020-06-04$19.60$20.08600,075——
2020-06-03$19.07$19.54674,775——
2020-06-02$18.45$18.90354,825——
2020-06-01$18.22$18.67420,075——
2020-05-29$18.50$18.95729,450——
2020-05-28$18.52$18.98456,525——
2020-05-27$18.88$19.35403,425——
2020-05-26$17.96$18.40499,950——
2020-05-22$17.08$17.501,033,425——
2020-05-21$17.60$18.03326,700——
2020-05-20$17.60$18.03446,400——
2020-05-19$16.97$17.39414,675——
2020-05-18$17.23$17.65354,150——
2020-05-15$15.89$16.28282,150——
2020-05-14$15.58$15.96286,650——
2020-05-13$15.63$16.01361,575——
2020-05-12$15.92$16.31984,375——
2020-05-11$16.84$17.25367,425——
2020-05-08$17.05$17.47264,600——
2020-05-07$16.36$16.76310,050——
2020-05-06$15.98$16.37365,850——
2020-05-05$16.34$16.69353,475——
2020-05-04$16.30$16.64392,850——
2020-05-01$16.16$16.50813,150——
2020-04-30$16.67$17.02422,100——
2020-04-29$17.25$17.62439,425——
2020-04-28$16.24$16.58424,575——
2020-04-27$15.93$16.27375,750——
2020-04-24$15.44$15.77827,325——
2020-04-23$15.14$15.46548,325——
2020-04-22$14.16$14.46319,500——
2020-04-21$14.06$14.36342,450——
2020-04-20$14.59$14.90297,225——
2020-04-17$15.18$15.50316,125——
2020-04-16$14.34$14.64383,625——
2020-04-15$14.32$14.63342,000——
2020-04-14$14.96$15.28285,075——
2020-04-13$14.86$15.17328,050——
2020-04-09$15.58$15.91392,850——
2020-04-08$14.56$14.87402,525——
2020-04-07$14.05$14.35392,400——
2020-04-06$13.69$13.98739,350——
2020-04-03$12.86$13.13273,150——
2020-04-02$13.30$13.58429,975——
2020-04-01$13.19$13.46407,925——
2020-03-31$14.19$14.49715,950——
2020-03-30$14.16$14.46452,250——
2020-03-27$14.47$14.77502,650——
2020-03-26$15.15$15.471,035,225——
2020-03-25$14.00$14.29607,950——
2020-03-24$13.93$14.22516,375——
2020-03-23$12.96$13.24920,025——
2020-03-20$12.80$13.071,305,900——
2020-03-19$12.51$12.77805,950——
2020-03-18$12.88$13.15736,650——
2020-03-17$14.24$14.54919,350——
2020-03-16$13.44$13.72834,750——
2020-03-13$14.85$15.171,159,200——
2020-03-12$13.72$14.011,027,800——
2020-03-11$15.67$16.00597,600——
2020-03-10$15.95$16.28762,300——
2020-03-09$15.15$15.47567,675——
2020-03-06$17.99$18.37591,525——
2020-03-05$18.33$18.72751,275——
2020-03-04$18.72$19.11506,700——
2020-03-03$18.52$18.91513,000——
2020-03-02$19.17$19.57457,650——
2020-02-28$18.63$19.02885,375——
2020-02-27$19.01$19.411,343,925——
2020-02-26$18.72$19.12962,550——
2020-02-25$18.92$19.321,001,250——
2020-02-24$19.20$19.60402,300——
2020-02-21$19.88$20.24533,925——
2020-02-20$19.86$20.22590,625——
2020-02-19$19.18$19.53900,450——
2020-02-18$19.40$19.76605,250——
2020-02-14$18.96$19.30584,100——
2020-02-13$18.32$18.651,908,675——
2020-02-12$20.22$20.59297,900——
2020-02-11$19.89$20.25224,325——
2020-02-10$19.57$19.92270,450——
2020-02-07$19.40$19.76339,300——
2020-02-06$19.60$19.95159,750——
2020-02-05$20.04$20.41232,425——
2020-02-04$19.41$19.76140,175——
2020-02-03$19.40$19.76287,550——
2020-01-31$19.11$19.46511,425——
2020-01-30$19.67$20.02195,075——
2020-01-29$19.68$20.03203,625——
2020-01-28$19.52$19.88370,800——
2020-01-27$19.20$19.55313,425——
2020-01-24$19.41$19.76254,475——
2020-01-23$19.61$19.97175,500——
2020-01-22$19.81$20.17287,775——
2020-01-21$19.88$20.24276,750——
2020-01-17$20.52$20.89187,650——
2020-01-16$20.43$20.80172,350——
2020-01-15$20.16$20.52148,950——
2020-01-14$20.15$20.52174,150——
2020-01-13$20.05$20.41203,625——
2020-01-10$19.99$20.35228,375——
2020-01-09$19.97$20.33229,500——
2020-01-08$20.24$20.60310,050——
2020-01-07$20.27$20.63298,350——
2020-01-06$20.24$20.61217,350——
2020-01-03$20.47$20.84229,050——
2020-01-02$20.45$20.82280,800——