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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$37.09$38.86201,600——
2021-12-30$37.03$38.79113,100——
2021-12-29$37.39$39.18182,400——
2021-12-28$36.89$38.64154,500——
2021-12-27$36.47$38.21162,000——
2021-12-23$35.79$37.49138,300——
2021-12-22$35.50$37.19220,350——
2021-12-21$35.23$36.91270,300——
2021-12-20$34.41$36.05207,600——
2021-12-17$35.03$36.70535,350——
2021-12-16$35.66$37.36242,850——
2021-12-15$35.89$37.60302,100——
2021-12-14$35.71$37.42241,350——
2021-12-13$35.74$37.44191,100——
2021-12-10$36.67$38.41253,650——
2021-12-09$36.88$38.64245,700——
2021-12-08$36.67$38.41208,200——
2021-12-07$36.42$38.16238,050——
2021-12-06$36.33$38.06277,500——
2021-12-03$35.56$37.25332,100——
2021-12-02$35.35$37.03287,850——
2021-12-01$34.88$36.54369,300——
2021-11-30$33.97$35.59267,300——
2021-11-29$35.17$36.84261,300——
2021-11-26$35.79$37.50227,550——
2021-11-24$37.09$38.86145,650——
2021-11-23$37.89$39.70327,600——
2021-11-22$38.13$39.95342,750——
2021-11-19$37.25$39.02286,650——
2021-11-18$36.94$38.70344,100——
2021-11-17$36.81$38.57391,350——
2021-11-16$36.32$38.05334,200——
2021-11-15$35.57$37.26177,300——
2021-11-12$35.59$37.28209,550——
2021-11-11$35.37$37.06575,100——
2021-11-10$35.13$36.80493,050——
2021-11-09$35.67$37.37403,500——
2021-11-08$35.96$37.67303,450——
2021-11-05$36.45$38.19327,450——
2021-11-04$35.64$37.21265,050——
2021-11-03$35.93$37.51334,050——
2021-11-02$35.42$36.98202,350——
2021-11-01$35.27$36.82240,450——
2021-10-29$34.72$36.25310,200——
2021-10-28$34.59$36.11287,250——
2021-10-27$34.61$36.13327,300——
2021-10-26$35.80$37.37483,450——
2021-10-25$35.79$37.37396,450——
2021-10-22$35.13$36.68561,450——
2021-10-21$33.67$35.15574,950——
2021-10-20$31.99$33.39261,750——
2021-10-19$31.55$32.94399,000——
2021-10-18$31.51$32.89559,800——
2021-10-15$31.85$33.25703,200——
2021-10-14$32.98$34.43397,950——
2021-10-13$31.88$33.28203,400——
2021-10-12$32.03$33.44254,100——
2021-10-11$31.31$32.68144,000——
2021-10-08$31.20$32.57207,900——
2021-10-07$31.28$32.65275,250——
2021-10-06$31.24$32.61146,550——
2021-10-05$31.11$32.47158,250——
2021-10-04$31.08$32.45172,650——
2021-10-01$30.63$31.98147,750——
2021-09-30$30.11$31.43234,300——
2021-09-29$30.82$32.17147,600——
2021-09-28$30.34$31.67176,850——
2021-09-27$30.80$32.15195,750——
2021-09-24$29.95$31.26162,900——
2021-09-23$29.71$31.02195,750——
2021-09-22$29.15$30.43379,200——
2021-09-21$28.49$29.75321,000——
2021-09-20$28.43$29.68388,800——
2021-09-17$28.75$30.02920,400——
2021-09-16$28.40$29.65166,050——
2021-09-15$28.21$29.45161,550——
2021-09-14$27.67$28.89195,300——
2021-09-13$27.94$29.17165,450——
2021-09-10$27.63$28.85152,400——
2021-09-09$27.96$29.19140,400——
2021-09-08$28.04$29.27169,500——
2021-09-07$28.50$29.75110,250——
2021-09-03$29.03$30.30116,400——
2021-09-02$29.33$30.6270,050——
2021-09-01$29.35$30.64109,950——
2021-08-31$29.40$30.69221,550——
2021-08-30$29.60$30.90130,200——
2021-08-27$30.11$31.43173,850——
2021-08-26$29.21$30.50126,750——
2021-08-25$29.62$30.92122,550——
2021-08-24$29.58$30.88112,500——
2021-08-23$29.71$31.01151,050——
2021-08-20$29.26$30.55331,500——
2021-08-19$28.99$30.26220,950——
2021-08-18$29.07$30.35111,750——
2021-08-17$29.49$30.79230,250——
2021-08-16$30.13$31.46104,550——
2021-08-13$30.16$31.49126,600——
2021-08-12$30.46$31.80151,500——
2021-08-11$30.69$32.04111,450——
2021-08-10$30.11$31.4390,750——
2021-08-09$29.79$31.1086,700——
2021-08-06$30.23$31.43118,500——
2021-08-05$29.89$31.07269,400——
2021-08-04$29.97$31.15303,150——
2021-08-03$30.84$32.06254,700——
2021-08-02$30.90$32.12193,350——
2021-07-30$31.33$32.57236,550——
2021-07-29$31.33$32.57268,650——
2021-07-28$30.79$32.01205,050——
2021-07-27$30.89$32.12240,150——
2021-07-26$30.93$32.15193,500——
2021-07-23$31.21$32.44207,450——
2021-07-22$30.94$32.16250,500——
2021-07-21$31.28$32.52431,550——
2021-07-20$30.27$31.46335,250——
2021-07-19$29.21$30.37520,350——
2021-07-16$29.82$31.00705,450——
2021-07-15$29.54$30.71221,250——
2021-07-14$29.72$30.90231,900——
2021-07-13$29.75$30.93366,000——
2021-07-12$29.60$30.77453,600——
2021-07-09$29.35$30.51369,000——
2021-07-08$28.14$29.25250,200——
2021-07-07$28.22$29.34308,400——
2021-07-06$27.96$29.07514,350——
2021-07-02$28.63$29.76167,700——
2021-07-01$28.86$30.00294,900——
2021-06-30$28.83$29.97289,350——
2021-06-29$28.15$29.27319,650——
2021-06-28$28.17$29.28483,150——
2021-06-25$27.67$28.772,250,900——
2021-06-24$28.71$29.84313,200——
2021-06-23$28.13$29.24387,900——
2021-06-22$28.00$29.11387,600——
2021-06-21$28.35$29.47502,950——
2021-06-18$27.91$29.02689,700——
2021-06-17$29.53$30.70210,900——
2021-06-16$30.53$31.73481,050——
2021-06-15$30.65$31.87203,700——
2021-06-14$30.60$31.81185,400——
2021-06-11$31.07$32.30184,200——
2021-06-10$30.73$31.94261,600——
2021-06-09$31.11$32.34302,700——
2021-06-08$31.09$32.32105,600——
2021-06-07$31.09$32.32220,500——
2021-06-04$31.27$32.50176,400——
2021-06-03$31.33$32.57169,050——
2021-06-02$31.55$32.79243,000——
2021-06-01$32.67$33.96293,850——
2021-05-28$31.87$33.13162,300——
2021-05-27$32.26$33.54298,050——
2021-05-26$32.04$33.31226,650——
2021-05-25$31.69$32.95484,200——
2021-05-24$32.11$33.38170,250——
2021-05-21$32.71$34.00194,550——
2021-05-20$31.81$33.07321,450——
2021-05-19$32.89$34.19425,550——
2021-05-18$33.61$34.94265,650——
2021-05-17$34.53$35.90214,650——
2021-05-14$34.25$35.61343,200——
2021-05-13$33.31$34.62307,200——
2021-05-12$31.93$33.20244,050——
2021-05-11$32.68$33.97223,200——
2021-05-10$33.42$34.74303,150——
2021-05-07$33.06$34.37279,900——
2021-05-06$33.39$34.59185,700——
2021-05-05$33.21$34.40214,500——
2021-05-04$33.33$34.53219,900——
2021-05-03$33.81$35.02201,300——
2021-04-30$32.91$34.09265,500——
2021-04-29$33.35$34.54204,450——
2021-04-28$33.35$34.55424,650——
2021-04-27$33.55$34.75396,150——
2021-04-26$33.54$34.74466,500——
2021-04-23$33.23$34.42679,950——
2021-04-22$31.94$33.08322,050——
2021-04-21$32.82$34.00183,450——
2021-04-20$32.50$33.66154,650——
2021-04-19$33.42$34.62139,350——
2021-04-16$33.83$35.04256,500——
2021-04-15$33.95$35.17161,700——
2021-04-14$33.51$34.71182,700——
2021-04-13$33.65$34.85101,100——
2021-04-12$33.99$35.20132,150——
2021-04-09$33.80$35.01232,950——
2021-04-08$33.31$34.51254,100——
2021-04-07$32.91$34.09179,850——
2021-04-06$33.58$34.78169,650——
2021-04-05$33.80$35.01336,300——
2021-04-01$33.17$34.36177,300——
2021-03-31$33.22$34.41512,850——
2021-03-30$34.07$35.29408,600——
2021-03-29$32.88$34.06332,100——
2021-03-26$32.79$33.97171,600——
2021-03-25$31.93$33.08259,500——
2021-03-24$31.20$32.32208,200——
2021-03-23$31.43$32.56285,150——
2021-03-22$32.15$33.30212,400——
2021-03-19$32.85$34.02805,500——
2021-03-18$33.64$34.85465,150——
2021-03-17$33.22$34.41340,950——
2021-03-16$32.89$34.06462,750——
2021-03-15$32.98$34.16535,500——
2021-03-12$33.39$34.58383,850——
2021-03-11$32.45$33.62486,750——
2021-03-10$31.41$32.54421,650——
2021-03-09$30.77$31.88407,700——
2021-03-08$30.53$31.63389,250——
2021-03-05$30.30$31.39368,100——
2021-03-04$29.07$30.12471,750——
2021-03-03$28.94$29.98437,550——
2021-03-02$28.60$29.62269,700——
2021-03-01$28.75$29.78325,950——
2021-02-26$28.29$29.30250,050——
2021-02-25$28.24$29.25489,900——
2021-02-24$29.35$30.40309,600——
2021-02-23$28.35$29.24349,800——
2021-02-22$27.83$28.71354,750——
2021-02-19$27.46$28.32423,600——
2021-02-18$26.36$27.19348,300——
2021-02-17$27.07$27.92247,050——
2021-02-16$27.10$27.95314,400——
2021-02-12$27.65$28.52378,300——
2021-02-11$27.86$28.74512,550——
2021-02-10$28.13$29.02217,350——
2021-02-09$28.79$29.69450,600——
2021-02-08$29.25$30.17199,050——
2021-02-05$28.59$29.49211,200——
2021-02-04$28.67$29.57409,800——
2021-02-03$28.55$29.44270,450——
2021-02-02$28.75$29.66302,100——
2021-02-01$28.40$29.29213,300——
2021-01-29$27.99$28.87371,550——
2021-01-28$29.17$30.09200,850——
2021-01-27$28.95$29.86251,550——
2021-01-26$29.93$30.87237,900——
2021-01-25$30.11$31.06234,000——
2021-01-22$30.80$31.77572,100——
2021-01-21$29.97$30.92417,300——
2021-01-20$30.29$31.24162,000——
2021-01-19$29.99$30.93311,400——
2021-01-15$29.73$30.67250,050——
2021-01-14$29.67$30.61249,750——
2021-01-13$29.02$29.93421,650——
2021-01-12$29.45$30.37225,300——
2021-01-11$29.16$30.08286,800——
2021-01-08$29.05$29.97240,750——
2021-01-07$29.66$30.59144,150——
2021-01-06$29.17$30.09597,300——
2021-01-05$27.51$28.37312,150——
2021-01-04$26.97$27.81268,050——