RUSHA | RUSH ENTERPRISES-A | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

RUSH ENTERPRISES-A (RUSHA)

NASDAQ

$47.19+$0.005 (+0.01%)

Price as of Oct 02, 2026 7:30 PM EDT

$4.3B
Market Cap
38.52%
1-Year Change
Auto & Truck Dealerships
Industry

1 Month
-4.08%

Low Price$45.81

High Price$50.81
3 Months
-2.99%

Low Price$45.81

High Price$55.02
1 Year
+38.52%

Low Price$45.81

High Price$55.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	47.00	47.32	46.42	47.18	+2.14%	788,501
10/01/2026	45.80	46.85	45.39	46.19	+0.83%	784,402
09/30/2026	46.30	46.47	45.33	45.81	-1.03%	870,827
09/29/2026	47.55	47.59	46.03	46.29	-2.62%	817,960
09/28/2026	47.50	47.92	47.00	47.53	-0.92%	485,510
09/25/2026	47.98	48.68	47.89	47.97	-0.02%	457,235
09/24/2026	48.13	48.36	47.59	47.98	-0.12%	464,819
09/23/2026	48.13	48.61	47.40	48.04	-0.48%	470,869
09/22/2026	48.73	48.98	47.94	48.27	+0.37%	711,302
09/21/2026	49.14	49.14	47.92	48.09	-1.70%	599,383
09/18/2026	49.24	49.43	47.85	48.92	-1.53%	1,706,207
09/17/2026	49.91	50.29	49.36	49.68	+1.37%	682,632
09/16/2026	49.42	50.07	48.30	49.01	-0.53%	630,492
09/15/2026	48.56	49.49	48.09	49.27	+1.32%	713,020
09/14/2026	47.96	48.76	47.83	48.63	+0.66%	1,228,295
09/11/2026	48.91	49.61	48.29	48.31	+0.25%	521,081
09/10/2026	48.89	49.04	48.02	48.19	-2.33%	523,117
09/09/2026	49.20	49.46	48.88	49.34	-0.64%	436,785
09/09/2026	$0.14 Dividend
09/08/2026	50.26	50.58	49.40	49.66	-2.26%	493,274
09/04/2026	49.43	50.90	49.43	50.81	+1.68%	369,927
09/03/2026	49.69	50.18	48.91	49.97	+1.59%	434,481
09/02/2026	48.48	49.67	48.32	49.19	+1.18%	698,675
09/01/2026	50.85	52.05	48.04	48.61	-4.82%	728,449
09/01/2026	3:2 Split
08/31/2026	50.70	51.33	50.69	51.08	+0.73%	306,843
08/28/2026	51.24	51.29	50.42	50.70	-0.46%	317,698
08/27/2026	50.78	51.14	50.40	50.94	-0.45%	330,963
08/26/2026	51.58	52.06	51.08	51.17	-0.18%	238,543
08/25/2026	52.47	52.47	50.54	51.26	-2.06%	281,310
08/24/2026	52.70	53.04	51.65	52.34	-0.06%	250,538
08/21/2026	51.49	52.53	51.15	52.37	+2.17%	390,418
08/20/2026	51.51	52.23	50.86	51.26	-1.56%	385,053
08/19/2026	53.46	53.53	52.04	52.07	-1.34%	372,813
08/18/2026	54.60	54.60	52.71	52.78	-3.34%	690,768
08/17/2026	54.31	55.14	54.25	54.60	-0.12%	379,610
08/14/2026	54.79	54.86	54.33	54.67	-0.27%	395,297
08/13/2026	53.85	55.22	53.38	54.81	+2.26%	571,279
08/12/2026	54.38	54.52	53.06	53.60	-1.18%	433,063
08/11/2026	53.70	54.31	53.20	54.24	+1.73%	351,036
08/10/2026	53.62	53.70	52.90	53.32	+0.15%	546,808
08/07/2026	53.24	53.92	52.94	53.24	+0.44%	408,508
08/06/2026	54.95	54.95	52.82	53.00	-2.53%	312,430
08/05/2026	55.34	55.58	54.35	54.38	-1.16%	269,516
08/04/2026	53.20	55.44	53.20	55.02	+2.23%	502,203
08/03/2026	53.32	54.40	53.32	53.82	+1.46%	574,252
07/31/2026	53.18	53.86	52.25	53.04	-0.18%	695,931
07/30/2026	53.93	54.19	51.84	53.14	-2.07%	986,752
07/29/2026	52.45	55.51	52.05	54.26	+3.55%	1,158,335
07/28/2026	51.75	52.51	51.09	52.40	+2.36%	405,603
07/28/2026	$0.61 Earnings
07/27/2026	51.18	51.99	50.84	51.19	+0.56%	479,057
07/24/2026	50.96	51.81	50.76	50.90	+0.26%	269,297
07/23/2026	50.13	51.02	49.97	50.77	+0.03%	302,398
07/22/2026	50.70	51.36	50.30	50.76	+0.58%	354,181
07/21/2026	50.03	50.54	49.11	50.46	+1.32%	411,331
07/20/2026	51.55	52.20	49.81	49.81	-2.56%	341,146
07/17/2026	52.19	53.30	50.49	51.12	-3.48%	492,477
07/16/2026	50.45	53.10	50.17	52.96	+4.57%	705,162
07/15/2026	50.51	51.45	50.15	50.64	+0.42%	548,744
07/14/2026	50.33	50.59	49.70	50.43	+0.82%	491,494
07/13/2026	50.20	50.61	49.49	50.02	-0.32%	396,135
07/10/2026	49.10	50.45	49.10	50.18	+2.08%	415,347
07/09/2026	48.35	49.28	48.21	49.15	+1.89%	349,250
07/08/2026	47.92	48.33	47.12	48.24	+0.67%	340,672
07/07/2026	49.54	49.86	47.60	47.92	-3.26%	359,906
07/06/2026	48.50	49.76	47.87	49.54	+1.86%	345,574
07/02/2026	47.98	48.70	47.51	48.64	+1.65%	311,598
07/01/2026	48.57	48.57	47.69	47.85	-1.39%	466,108
06/30/2026	48.03	48.56	47.33	48.52	+0.85%	805,291
06/29/2026	47.77	48.20	46.82	48.11	-0.56%	717,682
06/26/2026	48.48	49.19	47.43	48.38	-0.64%	2,328,924
06/25/2026	47.92	49.81	47.65	48.70	+1.41%	365,046
06/24/2026	46.34	48.11	46.22	48.02	+3.79%	624,448
06/23/2026	46.34	46.96	46.14	46.26	-1.44%	441,820
06/22/2026	46.58	47.17	45.44	46.94	+0.71%	470,858
06/18/2026	45.64	46.82	45.64	46.61	+3.22%	942,314
06/17/2026	46.60	47.23	44.76	45.16	-3.69%	483,520
06/16/2026	46.83	47.57	46.50	46.89	+0.69%	466,355
06/15/2026	46.96	47.58	46.40	46.57	+0.10%	491,114
06/12/2026	46.08	46.66	45.80	46.52	+1.29%	582,286
06/11/2026	45.47	46.01	44.70	45.93	+1.95%	556,167
06/10/2026	45.84	46.54	44.64	45.05	-1.12%	332,543
06/09/2026	45.26	46.20	44.99	45.56	+1.89%	682,648
06/08/2026	44.66	45.69	44.65	44.72	+0.37%	495,699
06/05/2026	43.96	44.97	43.66	44.55	+1.36%	391,452
06/04/2026	45.19	45.36	43.95	43.96	-0.91%	660,031
06/03/2026	44.26	44.64	43.72	44.36	-0.52%	611,015
06/02/2026	44.49	45.47	44.08	44.59	+0.24%	537,564
06/01/2026	45.65	45.65	43.88	44.49	-3.48%	701,621
05/29/2026	47.05	47.43	45.98	46.09	-2.37%	456,727
05/28/2026	47.73	47.90	47.00	47.21	-1.54%	472,273
05/27/2026	47.08	48.46	47.07	47.94	+2.59%	386,284
05/26/2026	45.98	46.73	45.84	46.73	+2.05%	514,198
05/22/2026	46.16	46.16	45.60	45.80	-0.61%	297,816
05/21/2026	46.00	46.42	45.24	46.08	-0.91%	329,375
05/20/2026	45.76	46.82	45.49	46.50	+1.97%	369,557
05/19/2026	45.54	45.80	44.79	45.60	-0.19%	397,678
05/18/2026	45.80	46.50	45.51	45.69	+0.01%	295,190
05/15/2026	46.77	46.90	45.63	45.68	-2.64%	286,676