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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$50.30$54.4513,853,000——
2023-12-28$49.07$53.12694,800——
2023-12-27$48.44$52.44570,500——
2023-12-26$48.46$52.46755,200——
2023-12-22$47.41$51.32888,100——
2023-12-21$46.86$50.731,035,100——
2023-12-20$46.74$50.601,960,000——
2023-12-19$43.93$47.56384,500——
2023-12-18$42.80$46.33351,300——
2023-12-15$43.10$46.66700,000——
2023-12-14$43.40$46.98474,200——
2023-12-13$41.87$45.33343,500——
2023-12-12$40.86$44.23220,600——
2023-12-11$41.24$44.64314,400——
2023-12-08$40.60$43.95316,100——
2023-12-07$40.41$43.74315,300——
2023-12-06$40.44$43.78332,600——
2023-12-05$40.33$43.66326,900——
2023-12-04$41.23$44.63342,200——
2023-12-01$40.93$44.31339,600——
2023-11-30$39.67$42.94374,700——
2023-11-29$39.47$42.73320,700——
2023-11-28$38.49$41.67188,700——
2023-11-27$38.78$41.98296,700——
2023-11-24$38.80$42.0056,800——
2023-11-22$38.66$41.85150,900——
2023-11-21$38.28$41.44155,400——
2023-11-20$39.12$42.35313,500——
2023-11-17$38.54$41.72227,800——
2023-11-16$38.35$41.51197,200——
2023-11-15$39.53$42.79300,900——
2023-11-14$39.58$42.85275,400——
2023-11-13$37.87$41.00242,000——
2023-11-10$37.96$41.09214,100——
2023-11-09$37.15$40.22209,900——
2023-11-08$37.21$40.28231,100——
2023-11-07$37.43$40.33275,100——
2023-11-06$38.28$41.25301,300——
2023-11-03$38.08$41.04291,600——
2023-11-02$37.02$39.89372,500——
2023-11-01$36.68$39.53496,400——
2023-10-31$35.58$38.34430,700——
2023-10-30$35.49$38.24279,100——
2023-10-27$35.33$38.07324,000——
2023-10-26$34.91$37.62405,600——
2023-10-25$34.99$37.71489,800——
2023-10-24$38.54$41.53210,500——
2023-10-23$38.64$41.64231,900——
2023-10-20$39.02$42.05285,200——
2023-10-19$39.48$42.54222,600——
2023-10-18$40.56$43.71254,700——
2023-10-17$41.09$44.28246,300——
2023-10-16$40.28$43.41244,900——
2023-10-13$39.83$42.92163,800——
2023-10-12$40.67$43.83195,800——
2023-10-11$41.17$44.36183,300——
2023-10-10$40.59$43.74272,800——
2023-10-09$40.61$43.76150,200——
2023-10-06$39.88$42.97374,500——
2023-10-05$39.86$42.95338,900——
2023-10-04$40.44$43.58240,200——
2023-10-03$40.18$43.30290,400——
2023-10-02$40.63$43.78238,900——
2023-09-29$40.83$44.00314,600——
2023-09-28$42.15$45.42194,400——
2023-09-27$41.64$44.87434,700——
2023-09-26$40.70$43.86322,500——
2023-09-25$40.93$44.11240,900——
2023-09-22$40.40$43.54248,600——
2023-09-21$40.06$43.17196,700——
2023-09-20$40.35$43.48215,200——
2023-09-19$40.35$43.48199,700——
2023-09-18$40.26$43.38185,200——
2023-09-15$40.00$43.10479,200——
2023-09-14$40.53$43.68209,800——
2023-09-13$39.46$42.52194,000——
2023-09-12$39.54$42.61119,100——
2023-09-11$39.54$42.61119,800——
2023-09-08$39.49$42.55120,700——
2023-09-07$39.50$42.57176,400——
2023-09-06$39.92$43.02157,700——
2023-09-05$40.42$43.37235,600——
2023-09-01$42.06$45.13161,600——
2023-08-31$41.41$44.44174,800——
2023-08-30$41.57$44.61227,800——
2023-08-29$41.24$44.25244,400——
2023-08-28$42.26$45.35164,100——
2023-08-25$41.97$45.03124,950——
2023-08-24$41.95$45.01200,250——
2023-08-23$42.13$45.21122,400——
2023-08-22$41.67$44.72154,500——
2023-08-21$41.60$44.64170,250——
2023-08-18$41.30$44.32190,200——
2023-08-17$41.10$44.10177,600——
2023-08-16$41.49$44.53126,600——
2023-08-15$41.79$44.85160,200——
2023-08-14$42.32$45.41307,650——
2023-08-11$42.41$45.51142,500——
2023-08-10$42.17$45.26213,600——
2023-08-09$42.21$45.30255,000——
2023-08-08$42.73$45.86154,500——
2023-08-07$43.51$46.69145,800——
2023-08-04$42.78$45.91153,600——
2023-08-03$43.31$46.48180,900——
2023-08-02$43.53$46.71201,900——
2023-08-01$43.52$46.70259,200——
2023-07-31$43.12$46.27261,150——
2023-07-28$42.42$45.52353,700——
2023-07-27$42.40$45.50621,750——
2023-07-26$43.50$46.68758,550——
2023-07-25$42.43$45.53390,900——
2023-07-24$41.91$44.98268,650——
2023-07-21$41.67$44.71306,150——
2023-07-20$41.98$45.05222,300——
2023-07-19$42.02$45.09362,850——
2023-07-18$41.16$44.17240,900——
2023-07-17$41.16$44.17321,000——
2023-07-14$41.21$44.22286,050——
2023-07-13$40.57$43.53239,100——
2023-07-12$40.27$43.22181,950——
2023-07-11$40.34$43.29195,600——
2023-07-10$39.73$42.63185,250——
2023-07-07$39.55$42.44232,950——
2023-07-06$39.21$42.08199,500——
2023-07-05$39.83$42.74152,100——
2023-07-03$40.75$43.73108,750——
2023-06-30$40.49$43.45265,200——
2023-06-29$40.83$43.82208,650——
2023-06-28$40.57$43.54177,450——
2023-06-27$40.49$43.45203,100——
2023-06-26$39.76$42.67183,450——
2023-06-23$39.67$42.57497,250——
2023-06-22$40.09$43.02247,650——
2023-06-21$39.65$42.54338,250——
2023-06-20$39.56$42.45280,800——
2023-06-16$39.69$42.59493,050——
2023-06-15$40.05$42.98336,150——
2023-06-14$40.01$42.93295,800——
2023-06-13$40.07$43.00367,200——
2023-06-12$38.92$41.76223,500——
2023-06-09$39.07$41.93206,700——
2023-06-08$38.96$41.81245,250——
2023-06-07$39.26$42.13284,400——
2023-06-06$37.92$40.69277,200——
2023-06-05$36.59$39.26288,750——
2023-06-02$37.03$39.74356,100——
2023-06-01$34.78$37.32207,150——
2023-05-31$34.85$37.39361,200——
2023-05-30$35.69$38.29228,300——
2023-05-26$35.75$38.36226,650——
2023-05-25$35.40$37.99279,600——
2023-05-24$35.11$37.68270,000——
2023-05-23$35.65$38.26241,800——
2023-05-22$35.13$37.69414,150——
2023-05-19$35.16$37.73333,600——
2023-05-18$35.69$38.30178,800——
2023-05-17$35.57$38.17229,800——
2023-05-16$35.23$37.80300,450——
2023-05-15$35.18$37.75178,800——
2023-05-12$35.06$37.62221,700——
2023-05-11$34.99$37.54202,500——
2023-05-10$35.09$37.65401,250——
2023-05-09$34.71$37.24283,950——
2023-05-08$34.17$36.51211,200——
2023-05-05$34.20$36.55265,200——
2023-05-04$33.47$35.76345,750——
2023-05-03$34.51$36.88309,300——
2023-05-02$35.13$37.55255,450——
2023-05-01$35.59$38.03208,200——
2023-04-28$35.41$37.84327,750——
2023-04-27$35.34$37.77180,600——
2023-04-26$34.83$37.23447,600——
2023-04-25$35.79$38.24312,150——
2023-04-24$36.24$38.73120,750——
2023-04-21$36.16$38.64381,450——
2023-04-20$36.40$38.90168,150——
2023-04-19$36.39$38.89175,350——
2023-04-18$36.15$38.64153,750——
2023-04-17$36.07$38.54138,000——
2023-04-14$36.11$38.59225,600——
2023-04-13$36.03$38.51356,100——
2023-04-12$35.95$38.42266,250——
2023-04-11$35.78$38.24148,800——
2023-04-10$35.45$37.89207,150——
2023-04-06$34.57$36.95194,100——
2023-04-05$34.91$37.31159,000——
2023-04-04$35.57$38.01176,700——
2023-04-03$36.29$38.79186,150——
2023-03-31$36.40$38.90297,150——
2023-03-30$35.78$38.24140,100——
2023-03-29$35.73$38.18182,700——
2023-03-28$35.37$37.80141,000——
2023-03-27$35.19$37.61351,150——
2023-03-24$34.74$37.13313,500——
2023-03-23$34.53$36.90242,250——
2023-03-22$34.77$37.16187,200——
2023-03-21$35.51$37.95237,150——
2023-03-20$34.97$37.38272,250——
2023-03-17$34.41$36.77467,700——
2023-03-16$35.38$37.81255,450——
2023-03-15$35.04$37.45373,650——
2023-03-14$35.49$37.93297,150——
2023-03-13$34.99$37.39337,950——
2023-03-10$36.36$38.86331,650——
2023-03-09$36.69$39.21160,350——
2023-03-08$37.15$39.70316,950——
2023-03-07$37.67$40.26156,450——
2023-03-06$37.75$40.35182,100——
2023-03-03$38.53$41.18141,600——
2023-03-02$38.43$41.07176,850——
2023-03-01$38.31$40.94209,700——
2023-02-28$37.79$40.38404,700——
2023-02-27$38.21$40.83262,950——
2023-02-24$37.81$40.41227,550——
2023-02-23$38.11$40.57253,050——
2023-02-22$37.97$40.42341,550——
2023-02-21$38.05$40.51363,450——
2023-02-17$40.11$42.70482,250——
2023-02-16$40.90$43.55784,650——
2023-02-15$38.43$40.91352,050——
2023-02-14$38.02$40.48276,450——
2023-02-13$37.90$40.35348,150——
2023-02-10$36.88$39.27300,150——
2023-02-09$36.70$39.08242,250——
2023-02-08$36.28$38.63245,850——
2023-02-07$37.16$39.57257,850——
2023-02-06$37.37$39.79320,550——
2023-02-03$37.99$40.45219,450——
2023-02-02$38.20$40.67387,750——
2023-02-01$37.16$39.57544,200——
2023-01-31$35.87$38.20690,450——
2023-01-30$34.80$37.05342,300——
2023-01-27$35.03$37.30299,550——
2023-01-26$35.25$37.54375,450——
2023-01-25$34.51$36.74222,450——
2023-01-24$34.43$36.66468,300——
2023-01-23$33.77$35.96216,600——
2023-01-20$33.85$36.04517,650——
2023-01-19$33.84$36.03220,200——
2023-01-18$34.24$36.46249,750——
2023-01-17$34.10$36.31272,700——
2023-01-13$34.52$36.76201,000——
2023-01-12$34.86$37.12293,400——
2023-01-11$34.81$37.07263,700——
2023-01-10$35.09$37.36260,400——
2023-01-09$34.84$37.10161,700——
2023-01-06$35.29$37.58185,100——
2023-01-05$34.21$36.43231,300——
2023-01-04$34.50$36.73430,200——
2023-01-03$34.48$36.71448,800——