RUSHA | RUSH ENTERPRISES-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

RUSH ENTERPRISES-A (RUSHA)

NASDAQ

$45.11+$0.06 (+0.14%)

Price as of Nov 13, 2026 12:16 PM EST

$4.1B
Market Cap
42.04%
1-Year Change
Auto & Truck Dealerships
Industry

1 Month
+1.83%

Low Price$41.57

High Price$46.19
3 Months
-15.71%

Low Price$41.57

High Price$54.43
1 Year
+42.04%

Low Price$41.57

High Price$54.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	45.13	45.58	44.55	45.04	-0.13%	499,253
11/11/2026	44.70	45.42	44.35	45.10	+0.92%	506,330
11/10/2026	44.70	44.96	44.08	44.69	-0.56%	374,542
11/10/2026	$0.14 Dividend
11/09/2026	44.62	45.36	44.21	44.94	+1.99%	526,875
11/06/2026	44.85	45.01	43.87	44.06	-2.47%	423,675
11/05/2026	46.45	47.10	44.71	45.18	-2.18%	765,200
11/04/2026	44.85	46.39	44.57	46.19	+4.65%	943,413
11/03/2026	44.64	44.98	43.84	44.13	-0.45%	944,629
11/02/2026	43.47	45.26	43.47	44.33	+3.47%	947,479
10/30/2026	43.36	43.94	42.69	42.85	-1.29%	771,334
10/29/2026	42.01	43.50	41.58	43.40	+4.41%	2,127,704
10/28/2026	44.18	45.12	40.85	41.57	-8.31%	2,415,669
10/27/2026	45.00	45.57	44.65	45.34	+0.26%	841,539
10/27/2026	$0.65 Earnings
10/26/2026	45.22	45.94	45.07	45.22	+0.91%	757,290
10/23/2026	44.88	45.19	44.14	44.81	-1.30%	818,432
10/22/2026	45.97	46.16	45.35	45.40	-1.34%	462,712
10/21/2026	46.02	46.26	45.69	46.02	+0.65%	578,532
10/20/2026	45.06	45.96	45.02	45.72	+1.78%	455,338
10/19/2026	45.51	45.52	44.81	44.92	-0.66%	400,379
10/16/2026	44.78	45.33	44.55	45.22	+1.02%	755,406
10/15/2026	44.22	44.76	44.03	44.76	+2.56%	615,486
10/14/2026	43.54	44.07	43.46	43.64	-1.57%	673,589
10/13/2026	43.75	44.47	43.43	44.34	+0.25%	696,882
10/12/2026	44.18	44.64	44.06	44.23	-0.34%	539,674
10/09/2026	45.19	45.29	44.10	44.38	-1.42%	679,036
10/08/2026	44.81	45.30	44.58	45.02	+0.07%	760,060
10/07/2026	46.21	46.41	44.65	44.99	-4.08%	634,137
10/06/2026	47.27	47.52	46.77	46.90	-0.23%	490,534
10/05/2026	47.10	47.55	46.27	47.01	-0.04%	654,688
10/02/2026	46.85	47.17	46.28	47.03	+2.14%	788,501
10/01/2026	45.66	46.70	45.25	46.05	+0.83%	784,402
09/30/2026	46.16	46.32	45.19	45.67	-1.03%	870,827
09/29/2026	47.40	47.44	45.89	46.14	-2.62%	817,960
09/28/2026	47.35	47.77	46.85	47.38	-0.92%	485,510
09/25/2026	47.83	48.53	47.74	47.82	-0.02%	457,235
09/24/2026	47.98	48.21	47.44	47.83	-0.12%	464,819
09/23/2026	47.98	48.46	47.25	47.89	-0.48%	470,869
09/22/2026	48.58	48.83	47.79	48.12	+0.37%	711,302
09/21/2026	48.99	48.99	47.77	47.94	-1.70%	599,383
09/18/2026	49.09	49.28	47.70	48.77	-1.53%	1,706,207
09/17/2026	49.76	50.13	49.21	49.53	+1.37%	682,632
09/16/2026	49.27	49.91	48.15	48.86	-0.53%	630,492
09/15/2026	48.41	49.33	47.94	49.12	+1.32%	713,020
09/14/2026	47.81	48.61	47.68	48.48	+0.66%	1,228,295
09/11/2026	48.76	49.45	48.14	48.16	+0.25%	521,081
09/10/2026	48.74	48.89	47.87	48.04	-2.33%	523,117
09/09/2026	49.05	49.31	48.72	49.19	-0.64%	436,785
09/09/2026	$0.14 Dividend
09/08/2026	50.10	50.42	49.25	49.51	-2.26%	493,274
09/04/2026	49.28	50.74	49.28	50.65	+1.68%	369,927
09/03/2026	49.54	50.02	48.76	49.81	+1.59%	434,481
09/02/2026	48.33	49.52	48.17	49.03	+1.18%	698,675
09/01/2026	50.69	51.89	47.89	48.46	-4.82%	728,449
09/01/2026	3:2 Split
08/31/2026	50.55	51.17	50.53	50.92	+0.73%	306,843
08/28/2026	51.08	51.13	50.26	50.55	-0.46%	317,698
08/27/2026	50.62	50.98	50.25	50.78	-0.45%	330,963
08/26/2026	51.42	51.90	50.92	51.01	-0.18%	238,543
08/25/2026	52.30	52.30	50.39	51.10	-2.06%	281,310
08/24/2026	52.53	52.88	51.49	52.18	-0.06%	250,538
08/21/2026	51.33	52.36	50.99	52.21	+2.17%	390,418
08/20/2026	51.35	52.06	50.71	51.10	-1.56%	385,053
08/19/2026	53.30	53.37	51.88	51.91	-1.34%	372,813
08/18/2026	54.43	54.43	52.55	52.61	-3.34%	690,768
08/17/2026	54.14	54.97	54.09	54.43	-0.12%	379,610
08/14/2026	54.62	54.69	54.16	54.50	-0.27%	395,297
08/13/2026	53.68	55.05	53.21	54.64	+2.26%	571,279
08/12/2026	54.21	54.35	52.90	53.44	-1.18%	433,063
08/11/2026	53.53	54.14	53.04	54.07	+1.73%	351,036
08/10/2026	53.46	53.54	52.74	53.15	+0.15%	546,808
08/07/2026	53.08	53.75	52.77	53.07	+0.44%	408,508
08/06/2026	54.78	54.78	52.66	52.84	-2.53%	312,430
08/05/2026	55.17	55.41	54.18	54.21	-1.16%	269,516
08/04/2026	53.03	55.27	53.03	54.85	+2.23%	502,203
08/03/2026	53.16	54.23	53.16	53.65	+1.46%	574,252
07/31/2026	53.02	53.69	52.08	52.88	-0.18%	695,931
07/30/2026	53.77	54.03	51.68	52.97	-2.07%	986,752
07/29/2026	52.29	55.34	51.88	54.09	+3.55%	1,158,335
07/28/2026	51.59	52.34	50.93	52.24	+2.36%	405,603
07/28/2026	$0.61 Earnings
07/27/2026	51.02	51.83	50.68	51.03	+0.56%	479,057
07/24/2026	50.80	51.65	50.60	50.75	+0.26%	269,297
07/23/2026	49.98	50.86	49.82	50.61	+0.03%	302,398
07/22/2026	50.54	51.20	50.14	50.60	+0.58%	354,181
07/21/2026	49.88	50.39	48.96	50.31	+1.32%	411,331
07/20/2026	51.39	52.03	49.65	49.65	-2.56%	341,146
07/17/2026	52.02	53.13	50.33	50.96	-3.48%	492,477
07/16/2026	50.29	52.94	50.02	52.79	+4.57%	705,162
07/15/2026	50.35	51.29	49.99	50.49	+0.42%	548,744
07/14/2026	50.18	50.44	49.54	50.27	+0.82%	491,494
07/13/2026	50.04	50.45	49.33	49.86	-0.32%	396,135
07/10/2026	48.95	50.29	48.95	50.02	+2.08%	415,347
07/09/2026	48.20	49.13	48.06	49.00	+1.89%	349,250
07/08/2026	47.77	48.18	46.97	48.09	+0.67%	340,672
07/07/2026	49.39	49.70	47.45	47.78	-3.26%	359,906
07/06/2026	48.35	49.61	47.72	49.39	+1.86%	345,574
07/02/2026	47.83	48.55	47.37	48.49	+1.65%	311,598
07/01/2026	48.42	48.42	47.54	47.70	-1.39%	466,108