Columbia Dividend Opportunity R RSOOX
46.87 USD +0.09 (+0.19%)
Regular-session close
Day range unavailable
39.95 52-week range 47.50
- YTD
- +17.06%
- 1 year
- +13.21%
RSOOX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | -0.23 | -0.49% |
| Nov 11, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | +0.32 | +0.69% |
| Nov 10, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | +0.06 | +0.13% |
| Nov 9, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | +0.85 | +1.86% |
| Nov 6, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | -0.27 | -0.59% |
| Nov 5, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | -1.29 | -2.72% |
| Nov 4, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | +0.71 | +1.52% |
| Nov 3, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | -0.23 | -0.49% |
| Nov 2, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 0.00 | 0.00% |
| Oct 30, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | -0.20 | -0.42% |
| Oct 29, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | +0.59 | +1.27% |
| Oct 28, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | +0.08 | +0.17% |
| Oct 27, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | -0.06 | -0.13% |
| Oct 26, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | +0.20 | +0.43% |
| Oct 23, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | -0.31 | -0.67% |
| Oct 22, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | +0.45 | +0.98% |
| Oct 21, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | +0.05 | +0.11% |
| Oct 20, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | +0.53 | +1.16% |
| Oct 19, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | -0.34 | -0.74% |
| Oct 16, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | +0.14 | +0.31% |
| Oct 15, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | +0.22 | +0.48% |
| Oct 14, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | +0.10 | +0.22% |
| Oct 13, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | -0.08 | -0.18% |
| Oct 12, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | +0.11 | +0.24% |
| Oct 9, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | +0.07 | +0.15% |
| Oct 8, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | +0.34 | +0.76% |
| Oct 7, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | -0.26 | -0.57% |
| Oct 6, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | +0.29 | +0.65% |
| Oct 5, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | +0.02 | +0.04% |
| Oct 2, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | +0.23 | +0.51% |
| Oct 1, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | +0.07 | +0.16% |
| Sep 30, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | -0.34 | -0.76% |
| Sep 29, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | -0.13 | -0.29% |
| Sep 28, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | -0.25 | -0.55% |
| Sep 25, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | +0.16 | +0.35% |
| Sep 24, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | -0.14 | -0.31% |
| Sep 23, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | -0.31 | -0.68% |
| Sep 22, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | -0.20 | -0.44% |
| Sep 21, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | -0.24 | -0.52% |
| Sep 18, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | -0.17 | -0.37% |
| Sep 17, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | +0.32 | +0.70% |
| Sep 16, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | -0.54 | -1.16% |
| Sep 15, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | -0.08 | -0.17% |
| Sep 14, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | -0.30 | -0.64% |
| Sep 11, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | +0.39 | +0.84% |
| Sep 10, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | -0.24 | -0.51% |
| Sep 9, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | -0.23 | -0.49% |
| Sep 8, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | -0.20 | -0.42% |
| Sep 4, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | -0.20 | -0.42% |
| Sep 3, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | +0.22 | +0.47% |
| Sep 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | +0.23 | +0.49% |
| Sep 1, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | -0.07 | -0.15% |
| Aug 31, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | -0.14 | -0.30% |
| Aug 28, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | -0.06 | -0.13% |
| Aug 27, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | -0.35 | -0.74% |
| Aug 26, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | +0.09 | +0.19% |
| Aug 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | +0.01 | +0.02% |
| Aug 24, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | +0.02 | +0.04% |
| Aug 21, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | +0.31 | +0.66% |
| Aug 20, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | -0.44 | -0.93% |
| Aug 19, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | +0.14 | +0.30% |
| Aug 18, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | +0.05 | +0.11% |
| Aug 17, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | -0.19 | -0.40% |
| Aug 14, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | +0.15 | +0.32% |
| Aug 13, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | +0.14 | +0.30% |
65 days, newest first. Daily bars as drawn on the RSOOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.