(^RUT)
INDEX: ^RUT
· Real-Time Price · USD
2434.93
23.89 (0.99%)
At close: Sep 29, 2025, 3:59 PM
^RUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2442.66 | 2449.26 | 2428.30 | 2435.25 | 2435.25 | 0.04% | 5,358,760,000 |
| Sep 26, 2025 | 2414.97 | 2435.15 | 2413.55 | 2434.32 | 2434.32 | 0.97% | 5,103,110,000 |
| Sep 25, 2025 | 2418.98 | 2418.98 | 2393.81 | 2411.04 | 2411.04 | -0.98% | 5,874,670,000 |
| Sep 24, 2025 | 2459.29 | 2461.49 | 2434.98 | 2434.98 | 2434.98 | -0.92% | 5,459,180,000 |
| Sep 23, 2025 | 2467.27 | 2488.84 | 2455.07 | 2457.51 | 2457.51 | -0.24% | 5,633,620,000 |
| Sep 22, 2025 | 2445.90 | 2466.89 | 2431.62 | 2463.34 | 2463.34 | 0.59% | 5,642,620,000 |
| Sep 19, 2025 | 2471.96 | 2472.27 | 2445.86 | 2448.77 | 2448.77 | -0.77% | 9,125,960,000 |
| Sep 18, 2025 | 2420.59 | 2470.07 | 2420.59 | 2467.70 | 2467.70 | 2.51% | 5,292,400,000 |
| Sep 17, 2025 | 2406.10 | 2453.36 | 2396.10 | 2407.34 | 2407.34 | 0.18% | 5,805,340,000 |
| Sep 16, 2025 | 2405.00 | 2406.92 | 2388.25 | 2403.03 | 2403.03 | -0.09% | 5,359,510,000 |
| Sep 15, 2025 | 2402.94 | 2411.52 | 2399.78 | 2405.13 | 2405.13 | 0.34% | 5,045,020,000 |
| Sep 12, 2025 | 2416.00 | 2416.05 | 2396.71 | 2397.06 | 2397.06 | -1.01% | 4,641,640,000 |
| Sep 11, 2025 | 2380.94 | 2422.33 | 2379.99 | 2421.53 | 2421.53 | 1.83% | 5,426,460,000 |
| Sep 10, 2025 | 2384.69 | 2394.16 | 2369.01 | 2378.01 | 2378.01 | -0.16% | 5,253,010,000 |
| Sep 9, 2025 | 2393.55 | 2393.99 | 2370.21 | 2381.82 | 2381.82 | -0.55% | 4,798,350,000 |
| Sep 8, 2025 | 2395.65 | 2398.14 | 2378.82 | 2394.89 | 2394.89 | 0.16% | 5,211,500,000 |
| Sep 5, 2025 | 2389.98 | 2407.37 | 2366.78 | 2391.05 | 2391.05 | 0.48% | 5,066,120,000 |
| Sep 4, 2025 | 2354.41 | 2379.79 | 2351.34 | 2379.61 | 2379.61 | 1.26% | 4,670,770,000 |
| Sep 3, 2025 | 2352.37 | 2359.20 | 2340.49 | 2349.97 | 2349.97 | -0.10% | 4,465,360,000 |
| Sep 2, 2025 | 2339.86 | 2354.99 | 2329.95 | 2352.21 | 2352.21 | -0.60% | 4,784,000,000 |