Rush Enterprises Inc (RUSHA) stock
RUSHANasdaqRetail-Auto Dealers & Gasoline StationsFiscal year ends December 31Also trades as RUSHB
$45.15+0.11 (+0.24%)
Close on Nov 13, 2026Market cap $5.44BP/E 19.5Yield 1.09%
Price history
Rush Enterprises share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$45.15
+0.24% on the day
52-week range
$30.94 – $55.74
-19.0% from the high
Change over 52 weeks
+40.8%
From $32.07 on Nov 13, 2025
Average volume
702,714
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $45.35 | $45.38 | $44.72 | $45.15 | +0.24% | 417,243 |
| Nov 12, 2026 | $45.13 | $45.58 | $44.55 | $45.04 | -0.13% | 499,253 |
| Nov 11, 2026 | $44.70 | $45.42 | $44.35 | $45.10 | +0.92% | 506,330 |
| Nov 10, 2026 | $44.70 | $44.96 | $44.08 | $44.69 | -0.87% | 374,542 |
| Nov 9, 2026 | $44.76 | $45.50 | $44.35 | $45.08 | +1.99% | 526,875 |
| Nov 6, 2026 | $44.99 | $45.15 | $44.01 | $44.20 | -2.47% | 423,675 |
| Nov 5, 2026 | $46.59 | $47.25 | $44.85 | $45.32 | -2.18% | 763,591 |
| Nov 4, 2026 | $44.99 | $46.53 | $44.71 | $46.33 | +4.65% | 943,280 |
| Nov 3, 2026 | $44.78 | $45.12 | $43.98 | $44.27 | -0.45% | 943,732 |
| Nov 2, 2026 | $43.61 | $45.40 | $43.61 | $44.47 | +3.47% | 945,596 |
| Oct 30, 2026 | $43.50 | $44.08 | $42.82 | $42.98 | -1.29% | 771,334 |
| Oct 29, 2026 | $42.14 | $43.64 | $41.71 | $43.54 | +4.41% | 2,127,704 |
| Oct 28, 2026 | $44.32 | $45.26 | $40.98 | $41.70 | -8.31% | 2,415,669 |
| Oct 27, 2026 | $45.15 | $45.71 | $44.79 | $45.48 | +0.26% | 841,539 |
| Oct 26, 2026 | $45.36 | $46.08 | $45.22 | $45.36 | +0.91% | 757,291 |
| Oct 23, 2026 | $45.02 | $45.33 | $44.28 | $44.95 | -1.30% | 818,432 |
| Oct 22, 2026 | $46.11 | $46.30 | $45.49 | $45.54 | -1.34% | 462,712 |
| Oct 21, 2026 | $46.16 | $46.40 | $45.84 | $46.16 | +0.65% | 578,532 |
| Oct 20, 2026 | $45.20 | $46.10 | $45.16 | $45.86 | +1.78% | 455,679 |
| Oct 19, 2026 | $45.65 | $45.66 | $44.95 | $45.06 | -0.66% | 400,379 |
| Oct 16, 2026 | $44.92 | $45.47 | $44.69 | $45.36 | +1.02% | 755,406 |
| Oct 15, 2026 | $44.36 | $44.90 | $44.17 | $44.90 | +2.56% | 615,486 |
| Oct 14, 2026 | $43.68 | $44.21 | $43.60 | $43.78 | -1.57% | 673,589 |
| Oct 13, 2026 | $43.89 | $44.61 | $43.57 | $44.48 | +0.25% | 696,882 |
| Oct 12, 2026 | $44.32 | $44.78 | $44.20 | $44.37 | -0.34% | 539,674 |
| Oct 9, 2026 | $45.33 | $45.43 | $44.24 | $44.52 | -1.42% | 679,036 |
| Oct 8, 2026 | $44.95 | $45.44 | $44.72 | $45.16 | +0.07% | 760,060 |
| Oct 7, 2026 | $46.35 | $46.55 | $44.79 | $45.13 | -4.08% | 634,138 |
| Oct 6, 2026 | $47.42 | $47.67 | $46.92 | $47.05 | -0.23% | 490,534 |
| Oct 5, 2026 | $47.25 | $47.70 | $46.41 | $47.16 | -0.04% | 654,688 |
| Oct 2, 2026 | $47.00 | $47.32 | $46.42 | $47.18 | +2.14% | 781,940 |
| Oct 1, 2026 | $45.80 | $46.85 | $45.39 | $46.19 | +0.83% | 784,402 |
| Sep 30, 2026 | $46.30 | $46.47 | $45.33 | $45.81 | -1.03% | 870,827 |
| Sep 29, 2026 | $47.55 | $47.59 | $46.03 | $46.29 | -2.62% | 817,960 |
| Sep 28, 2026 | $47.50 | $47.92 | $47.00 | $47.53 | -0.92% | 485,510 |
| Sep 25, 2026 | $47.98 | $48.68 | $47.89 | $47.97 | -0.02% | 457,235 |
| Sep 24, 2026 | $48.13 | $48.36 | $47.59 | $47.98 | -0.12% | 464,819 |
| Sep 23, 2026 | $48.13 | $48.61 | $47.40 | $48.04 | -0.48% | 470,774 |
| Sep 22, 2026 | $48.73 | $48.98 | $47.94 | $48.27 | +0.37% | 714,454 |
| Sep 21, 2026 | $49.14 | $49.14 | $47.92 | $48.09 | -1.70% | 599,383 |
| Sep 18, 2026 | $49.24 | $49.43 | $47.85 | $48.92 | -1.53% | 1,708,009 |
| Sep 17, 2026 | $49.91 | $50.29 | $49.36 | $49.68 | +1.37% | 682,632 |
| Sep 16, 2026 | $49.42 | $50.07 | $48.30 | $49.01 | -0.53% | 630,492 |
| Sep 15, 2026 | $48.56 | $49.49 | $48.09 | $49.27 | +1.32% | 713,020 |
| Sep 14, 2026 | $47.96 | $48.76 | $47.83 | $48.63 | +0.66% | 1,228,295 |
| Sep 11, 2026 | $48.91 | $49.61 | $48.29 | $48.31 | +0.25% | 521,081 |
| Sep 10, 2026 | $48.89 | $49.04 | $48.02 | $48.19 | -2.33% | 523,117 |
| Sep 9, 2026 | $49.20 | $49.46 | $48.88 | $49.34 | -0.92% | 436,785 |
| Sep 8, 2026 | $50.40 | $50.72 | $49.54 | $49.80 | -2.26% | 493,275 |
| Sep 4, 2026 | $49.57 | $51.04 | $49.57 | $50.95 | +1.68% | 369,927 |
| Sep 3, 2026 | $49.83 | $50.32 | $49.05 | $50.11 | +1.59% | 434,481 |
| Sep 2, 2026 | $48.62 | $49.81 | $48.46 | $49.33 | +1.18% | 698,685 |
| Sep 1, 2026 | $50.99 | $52.20 | $48.18 | $48.75 | -4.82% | 728,449 |
| Aug 31, 2026 | $50.85 | $51.47 | $50.84 | $51.22 | +0.73% | 460,390 |
| Aug 28, 2026 | $51.39 | $51.43 | $50.56 | $50.85 | -0.46% | 476,547 |
| Aug 27, 2026 | $50.92 | $51.29 | $50.55 | $51.08 | -0.45% | 496,444 |
| Aug 26, 2026 | $51.73 | $52.21 | $51.22 | $51.31 | -0.18% | 357,814 |
| Aug 25, 2026 | $52.61 | $52.61 | $50.69 | $51.41 | -2.06% | 421,965 |
| Aug 24, 2026 | $52.85 | $53.19 | $51.80 | $52.49 | -0.06% | 375,807 |
| Aug 21, 2026 | $51.63 | $52.67 | $51.29 | $52.52 | +2.17% | 585,627 |
| Aug 20, 2026 | $51.65 | $52.37 | $51.01 | $51.41 | -1.56% | 577,804 |
| Aug 19, 2026 | $53.61 | $53.68 | $52.19 | $52.22 | -1.34% | 560,833 |
| Aug 18, 2026 | $54.75 | $54.75 | $52.86 | $52.93 | -3.34% | 1,036,152 |
| Aug 17, 2026 | $54.47 | $55.29 | $54.41 | $54.75 | -0.12% | 569,415 |
| Aug 14, 2026 | $54.95 | $55.01 | $54.49 | $54.82 | -0.27% | 592,945 |
| Aug 13, 2026 | $54.00 | $55.38 | $53.53 | $54.97 | +2.26% | 856,918 |
| Aug 12, 2026 | $54.53 | $54.67 | $53.21 | $53.75 | -1.18% | 649,594 |
| Aug 11, 2026 | $53.85 | $54.47 | $53.35 | $54.39 | +1.73% | 526,554 |
| Aug 10, 2026 | $53.77 | $53.85 | $53.05 | $53.47 | +0.15% | 820,213 |
| Aug 7, 2026 | $53.39 | $54.07 | $53.09 | $53.39 | +0.44% | 612,762 |
| Aug 6, 2026 | $55.11 | $55.11 | $52.97 | $53.15 | -2.53% | 468,645 |
| Aug 5, 2026 | $55.49 | $55.74 | $54.50 | $54.53 | -1.16% | 404,274 |
| Aug 4, 2026 | $53.35 | $55.60 | $53.35 | $55.17 | +2.23% | 753,304 |
| Aug 3, 2026 | $53.47 | $54.55 | $53.47 | $53.97 | +1.46% | 861,378 |
| Jul 31, 2026 | $53.33 | $54.01 | $52.39 | $53.19 | -0.18% | 1,043,896 |
| Jul 30, 2026 | $54.09 | $54.35 | $51.99 | $53.29 | -2.07% | 1,480,128 |
| Jul 29, 2026 | $52.60 | $55.67 | $52.19 | $54.41 | +3.55% | 1,737,502 |
| Jul 28, 2026 | $51.90 | $52.65 | $51.24 | $52.55 | +2.36% | 608,404 |
| Jul 27, 2026 | $51.32 | $52.13 | $50.98 | $51.33 | +0.56% | 718,585 |
| Jul 24, 2026 | $51.10 | $51.96 | $50.90 | $51.05 | +0.26% | 403,945 |
| Jul 23, 2026 | $50.27 | $51.17 | $50.11 | $50.91 | +0.03% | 453,597 |
| Jul 22, 2026 | $50.84 | $51.50 | $50.44 | $50.90 | +0.58% | 531,271 |
| Jul 21, 2026 | $50.17 | $50.69 | $49.25 | $50.61 | +1.32% | 616,996 |
| Jul 20, 2026 | $51.69 | $52.34 | $49.95 | $49.95 | -2.56% | 511,719 |
| Jul 17, 2026 | $52.33 | $53.45 | $50.63 | $51.26 | -3.48% | 738,865 |
| Jul 16, 2026 | $50.59 | $53.25 | $50.31 | $53.11 | +4.57% | 1,057,743 |
| Jul 15, 2026 | $50.65 | $51.59 | $50.29 | $50.79 | +0.42% | 824,289 |
| Jul 14, 2026 | $50.47 | $50.74 | $49.84 | $50.57 | +0.82% | 746,299 |
| Jul 13, 2026 | $50.34 | $50.75 | $49.63 | $50.16 | -0.32% | 594,202 |
| Jul 10, 2026 | $49.24 | $50.59 | $49.24 | $50.32 | +2.08% | 623,020 |
| Jul 9, 2026 | $48.49 | $49.42 | $48.34 | $49.29 | +1.89% | 523,875 |
| Jul 8, 2026 | $48.05 | $48.47 | $47.25 | $48.38 | +0.67% | 511,008 |
| Jul 7, 2026 | $49.68 | $50.00 | $47.73 | $48.06 | -3.26% | 539,859 |
| Jul 6, 2026 | $48.64 | $49.90 | $48.00 | $49.68 | +1.86% | 518,361 |
| Jul 2, 2026 | $48.11 | $48.84 | $47.65 | $48.77 | +1.65% | 467,397 |
| Jul 1, 2026 | $48.71 | $48.71 | $47.83 | $47.98 | -1.39% | 699,162 |
| Jun 30, 2026 | $48.17 | $48.69 | $47.47 | $48.66 | +0.85% | 1,207,936 |
| Jun 29, 2026 | $47.90 | $48.33 | $46.95 | $48.25 | -0.56% | 1,076,530 |
| Jun 26, 2026 | $48.62 | $49.33 | $47.56 | $48.52 | -0.64% | 3,493,404 |
| Jun 25, 2026 | $48.05 | $49.95 | $47.78 | $48.83 | +1.41% | 547,569 |
| Jun 24, 2026 | $46.47 | $48.25 | $46.35 | $48.15 | +3.79% | 936,673 |
| Jun 23, 2026 | $46.47 | $47.10 | $46.27 | $46.39 | -1.44% | 662,730 |
| Jun 22, 2026 | $46.71 | $47.31 | $45.56 | $47.07 | +0.71% | 706,287 |
| Jun 18, 2026 | $45.77 | $46.95 | $45.77 | $46.74 | +3.22% | 1,413,471 |
| Jun 17, 2026 | $46.73 | $47.37 | $44.89 | $45.28 | -3.69% | 725,280 |
| Jun 16, 2026 | $46.96 | $47.71 | $46.63 | $47.02 | +0.69% | 699,532 |
| Jun 15, 2026 | $47.09 | $47.72 | $46.53 | $46.70 | +0.10% | 736,671 |
| Jun 12, 2026 | $46.21 | $46.79 | $45.93 | $46.65 | +1.29% | 873,429 |
| Jun 11, 2026 | $45.60 | $46.14 | $44.83 | $46.06 | +1.95% | 834,250 |
| Jun 10, 2026 | $45.97 | $46.67 | $44.77 | $45.18 | -1.12% | 498,814 |
| Jun 9, 2026 | $45.39 | $46.33 | $45.12 | $45.69 | +1.89% | 1,024,002 |
| Jun 8, 2026 | $44.79 | $45.82 | $44.78 | $44.85 | +0.37% | 743,548 |
| Jun 5, 2026 | $44.08 | $45.10 | $43.79 | $44.68 | +1.36% | 587,178 |
| Jun 4, 2026 | $45.32 | $45.49 | $44.07 | $44.08 | -0.91% | 990,046 |
| Jun 3, 2026 | $44.39 | $44.77 | $43.85 | $44.49 | -0.52% | 916,632 |
| Jun 2, 2026 | $44.61 | $45.60 | $44.20 | $44.72 | +0.24% | 806,346 |
| Jun 1, 2026 | $45.78 | $45.78 | $44.00 | $44.61 | -3.48% | 1,052,446 |
| May 29, 2026 | $47.18 | $47.57 | $46.11 | $46.22 | -2.37% | 685,090 |
| May 28, 2026 | $47.87 | $48.04 | $47.13 | $47.34 | -1.54% | 708,409 |
| May 27, 2026 | $47.21 | $48.59 | $47.20 | $48.08 | +2.59% | 579,426 |
| May 26, 2026 | $46.11 | $46.87 | $45.97 | $46.87 | +2.05% | 771,297 |
| May 22, 2026 | $46.29 | $46.29 | $45.73 | $45.93 | -0.61% | 446,724 |
| May 21, 2026 | $46.13 | $46.55 | $45.37 | $46.21 | -0.91% | 494,062 |
| May 20, 2026 | $45.89 | $46.95 | $45.61 | $46.63 | +1.97% | 554,335 |
| May 19, 2026 | $45.67 | $45.93 | $44.91 | $45.73 | -0.19% | 596,517 |
| May 18, 2026 | $45.93 | $46.63 | $45.63 | $45.82 | +0.01% | 443,238 |
| May 15, 2026 | $46.90 | $47.03 | $45.76 | $45.81 | -2.64% | 430,017 |
| May 14, 2026 | $47.12 | $47.56 | $46.44 | $47.05 | +0.71% | 608,923 |
| May 13, 2026 | $47.83 | $47.95 | $46.37 | $46.72 | -2.67% | 687,427 |
| May 12, 2026 | $48.23 | $48.73 | $47.07 | $48.00 | -0.68% | 579,819 |
| May 11, 2026 | $48.39 | $48.71 | $47.60 | $48.33 | +0.25% | 686,647 |
| May 8, 2026 | $47.65 | $48.65 | $47.34 | $48.21 | +1.42% | 713,593 |
| May 7, 2026 | $48.22 | $48.25 | $47.21 | $47.53 | -0.94% | 534,532 |
| May 6, 2026 | $47.98 | $48.65 | $47.81 | $47.99 | +1.49% | 841,558 |
| May 5, 2026 | $47.73 | $48.01 | $46.96 | $47.28 | -0.15% | 596,820 |
| May 4, 2026 | $48.13 | $48.66 | $46.92 | $47.35 | -2.69% | 677,490 |
| May 1, 2026 | $49.43 | $49.43 | $47.93 | $48.66 | -1.40% | 831,138 |
| Apr 30, 2026 | $47.99 | $49.59 | $47.87 | $49.35 | +2.85% | 905,238 |
| Apr 29, 2026 | $48.39 | $51.03 | $47.72 | $47.99 | -4.42% | 914,611 |
| Apr 28, 2026 | $51.04 | $51.04 | $49.93 | $50.21 | -1.17% | 598,809 |
| Apr 27, 2026 | $50.30 | $51.33 | $50.19 | $50.80 | +1.71% | 741,447 |
| Apr 24, 2026 | $49.54 | $50.71 | $49.13 | $49.95 | +0.40% | 563,380 |
| Apr 23, 2026 | $49.53 | $50.97 | $49.24 | $49.75 | +1.19% | 432,465 |
| Apr 22, 2026 | $49.41 | $49.41 | $48.61 | $49.16 | +0.09% | 470,121 |
| Apr 21, 2026 | $50.00 | $50.58 | $48.99 | $49.12 | -1.85% | 582,178 |
| Apr 20, 2026 | $49.05 | $50.33 | $48.69 | $50.04 | +1.53% | 510,270 |
| Apr 17, 2026 | $47.28 | $49.90 | $47.19 | $49.29 | +5.81% | 817,251 |
| Apr 16, 2026 | $46.03 | $46.87 | $46.03 | $46.58 | -0.13% | 459,469 |
| Apr 15, 2026 | $47.25 | $47.34 | $46.46 | $46.64 | -1.84% | 464,044 |
| Apr 14, 2026 | $47.13 | $47.95 | $46.77 | $47.51 | +0.52% | 385,026 |
| Apr 13, 2026 | $47.10 | $47.45 | $46.67 | $47.27 | -0.35% | 542,766 |
| Apr 10, 2026 | $47.40 | $47.75 | $47.12 | $47.43 | -0.08% | 771,523 |
| Apr 9, 2026 | $46.67 | $47.95 | $46.57 | $47.47 | +1.44% | 444,067 |
| Apr 8, 2026 | $46.21 | $46.93 | $45.71 | $46.80 | +4.93% | 449,503 |
| Apr 7, 2026 | $44.49 | $45.07 | $43.63 | $44.60 | +0.24% | 724,692 |
| Apr 6, 2026 | $43.60 | $44.53 | $42.89 | $44.49 | +1.52% | 446,610 |
| Apr 2, 2026 | $43.28 | $44.31 | $42.87 | $43.83 | -0.42% | 465,759 |
| Apr 1, 2026 | $44.07 | $45.03 | $43.95 | $44.01 | -0.14% | 862,717 |
| Mar 31, 2026 | $43.96 | $44.89 | $42.80 | $44.07 | +1.75% | 759,117 |
| Mar 30, 2026 | $44.39 | $45.03 | $43.20 | $43.31 | -1.68% | 826,359 |
| Mar 27, 2026 | $43.93 | $44.34 | $43.59 | $44.05 | -0.18% | 389,541 |
| Mar 26, 2026 | $44.41 | $45.22 | $43.59 | $44.13 | -1.69% | 560,851 |
| Mar 25, 2026 | $44.84 | $45.17 | $44.07 | $44.89 | +1.10% | 571,281 |
| Mar 24, 2026 | $42.67 | $44.56 | $42.67 | $44.41 | +1.57% | 508,323 |
| Mar 23, 2026 | $43.13 | $44.68 | $42.69 | $43.72 | +4.08% | 753,579 |
| Mar 20, 2026 | $42.26 | $42.59 | $41.08 | $42.01 | -0.16% | 1,929,732 |
| Mar 19, 2026 | $42.13 | $42.47 | $41.28 | $42.07 | -0.46% | 733,276 |
| Mar 18, 2026 | $41.39 | $42.56 | $41.11 | $42.27 | +1.62% | 795,814 |
| Mar 17, 2026 | $41.77 | $42.24 | $40.98 | $41.59 | +0.06% | 423,159 |
| Mar 16, 2026 | $41.25 | $41.97 | $41.09 | $41.57 | +0.99% | 411,709 |
| Mar 13, 2026 | $41.39 | $41.49 | $40.24 | $41.16 | +0.24% | 680,139 |
| Mar 12, 2026 | $42.37 | $42.60 | $40.99 | $41.07 | -4.66% | 895,594 |
| Mar 11, 2026 | $42.78 | $43.42 | $42.60 | $43.07 | +0.03% | 590,460 |
| Mar 10, 2026 | $43.01 | $43.83 | $42.75 | $43.06 | -0.78% | 673,735 |
| Mar 9, 2026 | $43.29 | $43.50 | $41.83 | $43.40 | -1.41% | 639,426 |
| Mar 6, 2026 | $44.70 | $46.17 | $43.62 | $44.02 | -3.91% | 1,045,932 |
| Mar 5, 2026 | $46.93 | $47.28 | $45.70 | $45.81 | -3.63% | 548,353 |
| Mar 4, 2026 | $48.39 | $48.95 | $47.45 | $47.54 | -0.67% | 654,954 |
| Mar 3, 2026 | $47.51 | $47.93 | $46.71 | $47.86 | -0.79% | 637,755 |
| Mar 2, 2026 | $46.81 | $48.35 | $46.51 | $48.24 | +1.96% | 703,281 |
| Feb 27, 2026 | $47.53 | $47.82 | $46.43 | $47.31 | -0.95% | 988,282 |
| Feb 26, 2026 | $47.84 | $47.99 | $47.25 | $47.77 | +0.66% | 741,304 |
| Feb 25, 2026 | $49.07 | $49.07 | $46.57 | $47.45 | -3.26% | 1,050,673 |
| Feb 24, 2026 | $48.93 | $49.55 | $48.75 | $49.05 | +0.42% | 755,181 |
| Feb 23, 2026 | $49.74 | $50.01 | $48.51 | $48.85 | -2.64% | 631,458 |
| Feb 20, 2026 | $49.13 | $50.66 | $48.88 | $50.17 | +2.09% | 872,019 |
| Feb 19, 2026 | $47.41 | $49.19 | $46.72 | $49.15 | +2.37% | 1,969,237 |
| Feb 18, 2026 | $46.67 | $49.08 | $46.67 | $48.01 | +2.86% | 1,478,239 |
| Feb 17, 2026 | $47.90 | $48.00 | $46.45 | $46.67 | -2.23% | 720,607 |
| Feb 13, 2026 | $48.36 | $48.39 | $47.55 | $47.74 | -0.50% | 430,027 |
| Feb 12, 2026 | $48.71 | $49.46 | $47.62 | $47.98 | -1.32% | 531,495 |
| Feb 11, 2026 | $47.97 | $48.88 | $47.71 | $48.62 | +1.91% | 646,116 |
| Feb 10, 2026 | $47.67 | $48.05 | $47.13 | $47.71 | +0.73% | 791,991 |
| Feb 9, 2026 | $48.58 | $48.84 | $47.25 | $47.36 | -2.20% | 647,179 |
| Feb 6, 2026 | $48.33 | $49.17 | $48.06 | $48.43 | +0.89% | 701,191 |
| Feb 5, 2026 | $46.75 | $48.23 | $46.61 | $48.00 | +2.10% | 1,106,509 |
| Feb 4, 2026 | $45.46 | $47.19 | $45.23 | $47.01 | +4.15% | 823,779 |
| Feb 3, 2026 | $44.62 | $45.71 | $43.85 | $45.14 | +1.00% | 868,467 |
| Feb 2, 2026 | $42.54 | $44.72 | $42.54 | $44.69 | +4.44% | 873,273 |
| Jan 30, 2026 | $41.72 | $43.15 | $41.66 | $42.79 | +1.42% | 1,571,503 |
| Jan 29, 2026 | $41.77 | $42.27 | $41.26 | $42.19 | +1.62% | 659,796 |
| Jan 28, 2026 | $41.92 | $42.19 | $41.25 | $41.52 | -0.70% | 529,930 |
| Jan 27, 2026 | $41.92 | $42.13 | $41.35 | $41.81 | -0.48% | 389,142 |
| Jan 26, 2026 | $42.07 | $42.58 | $41.38 | $42.01 | +0.02% | 380,553 |
| Jan 23, 2026 | $43.16 | $43.21 | $41.62 | $42.01 | -3.33% | 546,223 |
| Jan 22, 2026 | $43.33 | $44.07 | $43.03 | $43.45 | +0.71% | 875,763 |
| Jan 21, 2026 | $42.14 | $43.24 | $41.82 | $43.15 | +3.24% | 724,485 |
| Jan 20, 2026 | $40.96 | $41.87 | $40.63 | $41.79 | +1.89% | 713,413 |
| Jan 16, 2026 | $40.90 | $41.29 | $40.50 | $41.02 | +0.10% | 628,539 |
| Jan 15, 2026 | $39.59 | $41.29 | $39.25 | $40.98 | +3.52% | 561,961 |
| Jan 14, 2026 | $39.29 | $39.64 | $39.09 | $39.59 | +0.59% | 493,923 |
| Jan 13, 2026 | $39.52 | $39.91 | $39.15 | $39.35 | +0.10% | 714,897 |
| Jan 12, 2026 | $38.80 | $39.37 | $38.62 | $39.31 | +0.49% | 328,540 |
| Jan 9, 2026 | $38.65 | $39.21 | $38.31 | $39.12 | +1.21% | 447,603 |
| Jan 8, 2026 | $37.47 | $39.25 | $37.23 | $38.65 | +3.06% | 896,959 |
| Jan 7, 2026 | $37.89 | $38.23 | $37.21 | $37.51 | -0.88% | 523,344 |
| Jan 6, 2026 | $37.01 | $38.12 | $36.75 | $37.84 | +1.79% | 905,829 |
| Jan 5, 2026 | $35.91 | $37.71 | $35.91 | $37.17 | +3.09% | 458,148 |
| Jan 2, 2026 | $36.11 | $36.27 | $35.63 | $36.06 | +0.28% | 450,274 |
| Dec 31, 2025 | $36.61 | $36.81 | $35.86 | $35.96 | -1.59% | 888,741 |
| Dec 30, 2025 | $36.81 | $37.17 | $36.40 | $36.54 | -0.94% | 412,221 |
| Dec 29, 2025 | $37.16 | $37.45 | $36.82 | $36.89 | -0.50% | 318,444 |
| Dec 26, 2025 | $37.37 | $37.52 | $37.06 | $37.07 | -0.94% | 245,376 |
| Dec 24, 2025 | $37.34 | $37.57 | $37.01 | $37.43 | +0.47% | 270,519 |
| Dec 23, 2025 | $37.57 | $37.80 | $37.23 | $37.25 | -1.22% | 475,680 |
| Dec 22, 2025 | $37.60 | $38.20 | $37.51 | $37.71 | +0.02% | 462,297 |
| Dec 19, 2025 | $37.59 | $37.89 | $37.22 | $37.71 | -0.19% | 2,760,919 |
| Dec 18, 2025 | $38.14 | $38.74 | $37.77 | $37.78 | -0.72% | 743,130 |
| Dec 17, 2025 | $37.73 | $38.27 | $37.44 | $38.05 | +0.49% | 1,208,859 |
| Dec 16, 2025 | $37.93 | $38.60 | $37.78 | $37.87 | -0.05% | 981,550 |
| Dec 15, 2025 | $37.94 | $37.98 | $37.54 | $37.89 | +0.94% | 1,296,528 |
| Dec 12, 2025 | $39.14 | $39.89 | $37.21 | $37.53 | -4.28% | 1,028,008 |
| Dec 11, 2025 | $39.06 | $39.78 | $38.98 | $39.21 | +0.55% | 896,640 |
| Dec 10, 2025 | $36.65 | $39.16 | $36.64 | $39.00 | +6.54% | 782,187 |
| Dec 9, 2025 | $36.13 | $36.65 | $36.13 | $36.61 | +0.94% | 854,020 |
| Dec 8, 2025 | $36.71 | $36.88 | $35.93 | $36.27 | -0.95% | 505,819 |
| Dec 5, 2025 | $36.27 | $36.87 | $35.99 | $36.61 | +0.46% | 367,776 |
| Dec 4, 2025 | $36.49 | $36.90 | $36.34 | $36.45 | +1.09% | 565,225 |
| Dec 3, 2025 | $35.36 | $36.20 | $35.31 | $36.05 | +2.15% | 502,623 |
| Dec 2, 2025 | $35.15 | $35.47 | $34.65 | $35.29 | +0.44% | 793,134 |
| Dec 1, 2025 | $34.45 | $35.22 | $34.28 | $35.14 | +1.25% | 729,208 |
| Nov 28, 2025 | $34.86 | $35.04 | $34.17 | $34.71 | -0.44% | 305,164 |
| Nov 26, 2025 | $34.14 | $35.07 | $34.14 | $34.86 | +0.93% | 1,159,384 |
| Nov 25, 2025 | $33.93 | $34.67 | $33.91 | $34.54 | +2.55% | 701,641 |
| Nov 24, 2025 | $33.91 | $34.23 | $33.67 | $33.68 | -0.80% | 750,277 |
| Nov 21, 2025 | $32.46 | $34.20 | $32.46 | $33.95 | +4.99% | 993,351 |
| Nov 20, 2025 | $32.55 | $33.04 | $32.15 | $32.34 | +0.37% | 3,572,355 |
| Nov 19, 2025 | $31.71 | $32.40 | $31.57 | $32.22 | +1.70% | 1,107,060 |
| Nov 18, 2025 | $31.14 | $31.88 | $30.95 | $31.68 | +1.73% | 643,692 |
| Nov 17, 2025 | $31.31 | $31.62 | $30.94 | $31.14 | -1.29% | 1,365,286 |
| Nov 14, 2025 | $31.91 | $32.00 | $31.42 | $31.55 | -1.62% | 668,334 |
| Nov 13, 2025 | $32.89 | $33.23 | $31.69 | $32.07 | -2.49% | 804,126 |
| Nov 12, 2025 | $33.15 | $33.61 | $32.86 | $32.89 | -1.18% | 847,536 |
| Nov 11, 2025 | $33.20 | $33.32 | $32.96 | $33.28 | +0.28% | 3,386,212 |
| Nov 10, 2025 | $32.69 | $33.40 | $32.24 | $33.19 | +1.99% | 871,755 |
| Nov 7, 2025 | $31.55 | $32.60 | $31.34 | $32.54 | +3.26% | 1,097,368 |
| Nov 6, 2025 | $31.30 | $31.74 | $31.10 | $31.51 | +0.53% | 975,771 |
| Nov 5, 2025 | $30.98 | $31.78 | $30.72 | $31.35 | +0.73% | 1,300,992 |
| Nov 4, 2025 | $31.29 | $31.32 | $30.45 | $31.12 | -0.72% | 1,382,208 |
| Nov 3, 2025 | $32.91 | $33.19 | $31.26 | $31.35 | – | 1,178,035 |
Seasonality
RUSHA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 1.3% | -2.1% | 1.5% | -1.3% | 1.1% | 8.9% | -1.7% | -0.6% | 2.9% | 5.1% | 3.8% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 9 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 9 |
| 2026 | 19.0% | 10.6% | -6.6% | 12.0% | -6.1% | 5.3% | 9.3% | -3.7% | -10.3% | -6.2% | 5.4% | |
| 2025 | 10.9% | -4.0% | -8.1% | -4.5% | -2.3% | 3.7% | 5.1% | 6.4% | -6.8% | -7.6% | 5.8% | 3.6% |
| 2024 | -10.7% | 8.8% | 9.9% | -17.9% | 3.1% | -7.2% | 21.8% | 3.7% | 0.2% | 7.1% | 9.8% | -11.6% |
| 2023 | 2.9% | 5.7% | -3.7% | -2.7% | -1.2% | 16.2% | 6.5% | -4.0% | -1.0% | -12.9% | 12.0% | 26.8% |
| 2022 | -5.1% | -1.3% | -2.0% | -0.1% | 0.6% | -5.5% | -0.0% | -1.9% | -6.8% | 13.7% | 3.7% | 1.5% |
| 2021 | 1.4% | 1.5% | 17.4% | -0.9% | -2.8% | -9.5% | 8.7% | -5.8% | 2.4% | 15.3% | -1.8% | 9.2% |
| 2020 | -7.5% | -2.2% | -23.9% | 17.5% | 11.4% | -0.4% | 14.8% | 1.8% | 4.6% | 6.4% | 7.3% | 8.1% |
| 2019 | 10.9% | 9.9% | -0.3% | 1.4% | -16.6% | 3.5% | 3.1% | -3.8% | 6.8% | 13.2% | 5.2% | 1.5% |
| 2018 | 6.4% | -21.4% | -0.0% | -3.9% | 5.4% | 0.8% | 3.9% | -4.5% | -8.5% | -10.0% | 8.0% | -9.5% |
| 2017 | 2.7% | 5.3% | -4.1% | 14.1% | -5.0% | 3.7% | 16.0% | -5.0% | 12.9% | 9.7% | -4.1% | 4.3% |
See a number that looks wrong?