(^RUT)
INDEX: ^RUT
· Real-Time Price · USD
2293.43
6.91 (0.30%)
At close: Aug 18, 2025, 3:44 PM
^RUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2287.12 | 2298.27 | 2285.80 | 2294.47 | n/a | 0.35% | 0 |
| Aug 15, 2025 | 2304.20 | 2305.00 | 2279.57 | 2286.52 | 2286.52 | -0.55% | 4,575,060,000 |
| Aug 14, 2025 | 2304.49 | 2304.49 | 2279.86 | 2299.08 | 2299.08 | -1.24% | 4,462,050,000 |
| Aug 13, 2025 | 2296.19 | 2329.26 | 2296.03 | 2328.06 | 2328.06 | 1.98% | 5,195,950,000 |
| Aug 12, 2025 | 2232.06 | 2283.67 | 2229.68 | 2282.78 | 2282.78 | 2.99% | 5,135,300,000 |
| Aug 11, 2025 | 2221.91 | 2229.73 | 2213.54 | 2216.51 | 2216.51 | -0.09% | 4,652,400,000 |
| Aug 8, 2025 | 2222.79 | 2228.30 | 2214.27 | 2218.42 | 2218.42 | 0.17% | 4,769,910,000 |
| Aug 7, 2025 | 2234.58 | 2243.16 | 2202.87 | 2214.72 | 2214.72 | -0.30% | 5,306,090,000 |
| Aug 6, 2025 | 2224.25 | 2225.36 | 2211.21 | 2221.29 | 2221.29 | -0.20% | 5,408,560,000 |
| Aug 5, 2025 | 2218.44 | 2228.48 | 2200.73 | 2225.67 | 2225.67 | 0.60% | 5,517,410,000 |
| Aug 4, 2025 | 2177.10 | 2212.45 | 2177.10 | 2212.30 | 2212.30 | 2.10% | 4,842,580,000 |
| Aug 1, 2025 | 2192.94 | 2192.94 | 2143.43 | 2166.78 | 2166.78 | -2.03% | 5,827,150,000 |
| Jul 31, 2025 | 2225.64 | 2235.63 | 2207.39 | 2211.65 | 2211.65 | -0.93% | 6,077,080,000 |
| Jul 30, 2025 | 2249.32 | 2265.81 | 2220.30 | 2232.40 | 2232.40 | -0.47% | 5,375,070,000 |
| Jul 29, 2025 | 2268.33 | 2273.38 | 2239.09 | 2242.96 | 2242.96 | -0.61% | 5,076,120,000 |
| Jul 28, 2025 | 2267.57 | 2270.17 | 2252.98 | 2256.73 | 2256.73 | -0.19% | 4,565,620,000 |
| Jul 25, 2025 | 2257.29 | 2262.58 | 2244.46 | 2261.07 | 2261.07 | 0.40% | 4,470,720,000 |
| Jul 24, 2025 | 2276.47 | 2276.47 | 2251.77 | 2252.13 | 2252.13 | -1.36% | 5,282,720,000 |
| Jul 23, 2025 | 2259.19 | 2283.20 | 2259.19 | 2283.13 | 2283.13 | 1.53% | 5,642,510,000 |
| Jul 22, 2025 | 2231.18 | 2254.57 | 2224.33 | 2248.76 | 2248.76 | 0.79% | 5,662,040,000 |