DSE : RSRMSTEEL
Ratanpur Steel Re-Rolling Mills Limited — Price history
Steel Works, Blast Furnaces, And Rolling And Finishing Mills · Bangladesh
Last price 6.5 BDT (At close: Oct 28, 2026) · Market cap 657.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Ratanpur Steel Re-Rolling Mills Limited (RSRMSTEEL) closed at 6.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 7 | 7 | 6.2 | 6.3 | 72,938 | -3.08% |
| 2026-10-28 | 6.5 | 6.8 | 6.4 | 6.5 | 29,418 | +0.00% |
| 2026-10-27 | 6.9 | 6.9 | 6.4 | 6.5 | 59,360 | -5.80% |
| 2026-10-26 | 7 | 7 | 6.8 | 6.9 | 17,976 | -1.43% |
| 2026-10-25 | 7.6 | 7.6 | 6.7 | 7 | 27,161 | -5.41% |
| 2026-10-19 | 7.4 | 7.5 | 7 | 7.4 | 319,397 | +17.46% |
| 2026-10-17 | 6.6 | 6.6 | 6.2 | 6.3 | 31,652 | -3.08% |
| 2026-10-15 | 6.5 | 6.6 | 6.2 | 6.5 | 11,821 | +0.00% |
| 2026-10-14 | 6.5 | 6.6 | 6.3 | 6.5 | 48,062 | +3.17% |
| 2026-10-13 | 6.2 | 6.4 | 6.1 | 6.3 | 108,204 | +6.78% |
| 2026-10-12 | 6.2 | 6.2 | 5.9 | 5.9 | 14,793 | -1.67% |
| 2026-10-11 | 6 | 6.1 | 5.9 | 6 | 35,494 | +0.00% |
| 2026-10-08 | 6 | 6.1 | 5.9 | 6 | 26,915 | +1.69% |
| 2026-10-07 | 6.1 | 6.1 | 5.8 | 5.9 | 33,017 | -1.67% |
| 2026-10-06 | 6.2 | 6.2 | 5.8 | 6 | 19,889 | +1.69% |
| 2026-10-05 | 6.4 | 6.6 | 5.8 | 5.9 | 39,018 | -3.28% |
| 2026-10-04 | 6.7 | 6.7 | 6.1 | 6.1 | 73,556 | -6.15% |
| 2026-10-01 | 6.5 | 6.7 | 6.4 | 6.5 | 63,249 | +0.00% |
| 2026-09-30 | 6.5 | 6.7 | 6.5 | 6.5 | 17,396 | -1.52% |
| 2026-09-29 | 6.8 | 6.8 | 6.5 | 6.6 | 15,038 | +0.00% |
| 2026-09-28 | 6.9 | 6.9 | 6.6 | 6.6 | 14,437 | +0.00% |
| 2026-09-27 | 6.9 | 6.9 | 6.5 | 6.6 | 47,451 | -4.35% |
| 2026-09-24 | 6.9 | 7.1 | 6.8 | 6.9 | 24,164 | +0.00% |
| 2026-09-23 | 7 | 7 | 6.6 | 6.9 | 77,543 | +2.99% |
| 2026-09-22 | 7.1 | 7.1 | 6.6 | 6.7 | 43,482 | +0.00% |
| 2026-09-21 | 7.2 | 7.2 | 6.6 | 6.7 | 40,980 | -4.29% |
| 2026-09-20 | 7 | 7.2 | 6.9 | 7 | 42,087 | +0.00% |
| 2026-09-17 | 7.2 | 7.2 | 6.7 | 7 | 39,973 | +0.00% |
| 2026-09-16 | 6.9 | 7.1 | 6.9 | 7 | 14,783 | +1.45% |
| 2026-09-15 | 7 | 7 | 6.8 | 6.9 | 19,376 | +0.00% |
| 2026-09-14 | 7.3 | 7.3 | 6.8 | 6.9 | 16,273 | +0.00% |
| 2026-09-13 | 7 | 7 | 6.8 | 6.9 | 66,215 | -1.43% |
| 2026-09-10 | 7.2 | 7.2 | 7 | 7 | 12,510 | -1.41% |
| 2026-09-09 | 7.1 | 7.2 | 7 | 7.1 | 30,452 | +0.00% |
| 2026-09-08 | 7.5 | 7.5 | 7 | 7.1 | 53,951 | +0.00% |
| 2026-09-07 | 7.1 | 7.2 | 7 | 7.1 | 8,693 | +0.00% |
| 2026-09-06 | 7.4 | 7.4 | 7.1 | 7.1 | 29,657 | -2.74% |
| 2026-09-03 | 7.6 | 7.6 | 7.3 | 7.3 | 38,843 | -2.67% |
| 2026-09-02 | 7.5 | 7.7 | 7.5 | 7.5 | 46,916 | -1.32% |
| 2026-09-01 | 7.5 | 7.7 | 7.5 | 7.6 | 44,055 | +2.70% |
| 2026-08-31 | 7.4 | 7.4 | 7.3 | 7.4 | 20,603 | +0.00% |
| 2026-08-30 | 7.5 | 7.6 | 7.3 | 7.4 | 83,988 | -1.33% |
| 2026-08-27 | 7.6 | 7.6 | 7.5 | 7.5 | 12,528 | +0.00% |
| 2026-08-25 | 7.5 | 7.6 | 7.4 | 7.5 | 33,505 | +2.74% |
| 2026-08-24 | 7.5 | 7.7 | 7.3 | 7.3 | 46,889 | -2.67% |
| 2026-08-23 | 7.6 | 7.8 | 7.5 | 7.5 | 60,257 | -2.60% |
| 2026-08-20 | 7.8 | 7.8 | 7.6 | 7.7 | 80,867 | +0.00% |
| 2026-08-19 | 7.7 | 7.8 | 7.7 | 7.7 | 45,731 | -1.28% |
| 2026-08-18 | 7.9 | 7.9 | 7.7 | 7.8 | 50,472 | +0.00% |
| 2026-08-17 | 7.8 | 8 | 7.8 | 7.8 | 60,412 | +0.00% |
| 2026-08-16 | 7.9 | 8 | 7.8 | 7.8 | 133,010 | -1.27% |
| 2026-08-13 | 8 | 8 | 7.8 | 7.9 | 87,510 | +0.00% |
| 2026-08-12 | 7.9 | 8.1 | 7.9 | 7.9 | 96,256 | -1.25% |
| 2026-08-11 | 8 | 8.2 | 7.9 | 8 | 207,761 | +1.27% |
| 2026-08-10 | 8 | 8.1 | 7.8 | 7.9 | 84,153 | -1.25% |
| 2026-08-09 | 8 | 8 | 7.9 | 8 | 74,121 | +0.00% |
| 2026-08-06 | 8 | 8.2 | 7.9 | 8 | 236,709 | -2.44% |
| 2026-08-04 | 8.2 | 8.3 | 7.9 | 8.2 | 515,468 | +3.80% |
| 2026-08-03 | 8 | 8 | 7.8 | 7.9 | 54,350 | +0.00% |
| 2026-08-02 | 7.7 | 8 | 7.7 | 7.9 | 191,621 | +2.60% |
| 2026-07-30 | 7.7 | 7.8 | 7.6 | 7.7 | 40,294 | +0.00% |
| 2026-07-29 | 7.9 | 7.9 | 7.7 | 7.7 | 67,158 | +0.00% |
| 2026-07-28 | 7.7 | 7.8 | 7.6 | 7.7 | 213,686 | +1.32% |
| 2026-07-27 | 7.6 | 7.8 | 7.6 | 7.6 | 161,785 | -1.30% |
| 2026-07-26 | 7.8 | 7.9 | 7.7 | 7.7 | 59,209 | -1.28% |
| 2026-07-23 | 7.9 | 7.9 | 7.7 | 7.8 | 37,711 | +1.30% |
| 2026-07-22 | 7.6 | 7.9 | 7.5 | 7.7 | 295,718 | +1.32% |
| 2026-07-21 | 7.9 | 7.9 | 7.6 | 7.6 | 240,150 | -1.30% |
| 2026-07-20 | 7.6 | 7.8 | 7.6 | 7.7 | 89,767 | -1.28% |
| 2026-07-19 | 8 | 8 | 7.7 | 7.8 | 71,273 | -2.50% |
| 2026-07-16 | 8 | 8 | 7.9 | 8 | 88,464 | +2.56% |
| 2026-07-15 | 7.9 | 8 | 7.7 | 7.8 | 87,028 | +0.00% |
| 2026-07-14 | 8 | 8 | 7.8 | 7.8 | 133,279 | +1.30% |
| 2026-07-13 | 7.9 | 8 | 7.7 | 7.7 | 64,479 | -1.28% |
| 2026-07-12 | 8 | 8.1 | 7.6 | 7.8 | 228,321 | -3.70% |
| 2026-07-09 | 8.1 | 8.2 | 8 | 8.1 | 39,025 | +0.00% |
| 2026-07-08 | 8.1 | 8.4 | 8 | 8.1 | 78,525 | -2.41% |
| 2026-07-07 | 8.3 | 8.3 | 8.1 | 8.3 | 79,649 | +1.22% |
| 2026-07-06 | 8 | 8.3 | 7.9 | 8.2 | 242,034 | +5.13% |
| 2026-07-05 | 8.1 | 8.1 | 7.8 | 7.8 | 52,208 | -1.27% |
| 2026-07-02 | 8 | 8.4 | 7.8 | 7.9 | 103,274 | -1.25% |
| 2026-06-30 | 8.2 | 8.2 | 8 | 8 | 95,077 | +0.00% |
| 2026-06-29 | 8.4 | 8.4 | 7.9 | 8 | 198,135 | -2.44% |
| 2026-06-28 | 7.9 | 8.3 | 7.9 | 8.2 | 95,303 | +3.80% |
| 2026-06-25 | 8 | 8.1 | 7.9 | 7.9 | 80,543 | -1.25% |
| 2026-06-24 | 8.1 | 8.1 | 7.9 | 8 | 44,268 | -1.23% |
| 2026-06-23 | 7.8 | 8.1 | 7.8 | 8.1 | 31,280 | +2.53% |
| 2026-06-22 | 7.8 | 8.1 | 7.7 | 7.9 | 32,833 | +1.28% |
| 2026-06-21 | 8.4 | 8.4 | 7.6 | 7.8 | 294,653 | -7.14% |
| 2026-06-18 | 8.4 | 8.7 | 8.3 | 8.4 | 109,566 | -2.33% |
| 2026-06-17 | 8.6 | 8.7 | 8.4 | 8.6 | 135,777 | +2.38% |
| 2026-06-16 | 8.4 | 8.8 | 8.3 | 8.4 | 152,690 | -2.33% |
| 2026-06-15 | 8.5 | 9 | 8.2 | 8.6 | 545,615 | +3.61% |
| 2026-06-14 | 8 | 8.4 | 8 | 8.3 | 73,638 | +3.75% |
| 2026-06-11 | 8 | 8.2 | 7.9 | 8 | 171,846 | +0.00% |
| 2026-06-10 | 8 | 8.4 | 8 | 8 | 158,463 | +0.00% |
| 2026-06-09 | 8 | 8.2 | 7.9 | 8 | 147,273 | -1.23% |
| 2026-06-08 | 8.1 | 8.3 | 8.1 | 8.1 | 69,286 | -2.41% |
| 2026-06-07 | 8.4 | 8.5 | 8.2 | 8.3 | 150,930 | -1.19% |
| 2026-06-04 | 8.3 | 8.5 | 8.2 | 8.4 | 110,141 | +0.00% |
| 2026-06-03 | 8.3 | 8.5 | 8.2 | 8.4 | 75,012 | +0.00% |
| 2026-06-02 | 8.8 | 8.8 | 8.2 | 8.4 | 94,468 | +3.70% |
| 2026-06-01 | 8.4 | 8.5 | 8 | 8.1 | 123,544 | -1.22% |
| 2026-05-24 | 7.9 | 8.2 | 7.9 | 8.2 | 314,541 | +6.49% |
| 2026-05-23 | 7.4 | 7.7 | 7.4 | 7.7 | 75,604 | +5.48% |
| 2026-05-21 | 7.3 | 7.6 | 7 | 7.3 | 21,602 | -2.67% |
| 2026-05-20 | 7.5 | 7.6 | 7.3 | 7.5 | 26,867 | +1.35% |
| 2026-05-19 | 7.6 | 7.6 | 7.3 | 7.4 | 39,773 | -1.33% |
| 2026-05-18 | 8.2 | 8.2 | 7.4 | 7.5 | 65,945 | +0.00% |
| 2026-05-17 | 7.5 | 7.6 | 7.4 | 7.5 | 74,542 | +1.35% |
| 2026-05-14 | 7.4 | 7.5 | 7.2 | 7.4 | 94,614 | +2.78% |
| 2026-05-13 | 7.6 | 7.6 | 7.2 | 7.2 | 64,164 | +0.00% |
| 2026-05-12 | 7.4 | 7.5 | 7.2 | 7.2 | 60,837 | -4.00% |
| 2026-05-11 | 7.5 | 7.6 | 7.4 | 7.5 | 58,341 | +0.00% |
| 2026-05-10 | 7.6 | 7.6 | 7.5 | 7.5 | 21,192 | +1.35% |
| 2026-05-07 | 7.4 | 7.6 | 7.3 | 7.4 | 19,664 | +1.37% |
| 2026-05-06 | 7.3 | 7.7 | 7.2 | 7.3 | 48,477 | -2.67% |
| 2026-05-05 | 7.5 | 7.8 | 7.5 | 7.5 | 71,343 | -1.32% |
| 2026-05-04 | 7.7 | 7.7 | 7.6 | 7.6 | 60,512 | +0.00% |
| 2026-05-03 | 7.7 | 7.8 | 7.5 | 7.6 | 32,297 | -1.30% |