Rush Enterprises Stock Price History
NASDAQ: RUSHAConsumer DiscretionaryRetail-Auto Dealers and Gas StationsUSD
44.52-0.64 (-1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RUSHA price history at a glance
The price history for Rush Enterprises (RUSHA) on this page begins on October 6, 2003, when the stock closed at $1.36; it most recently closed at $44.52 on October 5, 2026. The highest price in this record is $55.74, reached on August 3, 2026; the latest close is 20.1% below that peak. Across the 22 complete calendar years in the table, RUSHA finished higher in 16 and lower in 6. Its best year was 2010 (+71.9%) and its worst was 2008 (-45.5%).
Over roughly 23 years the share price changed +3180.8%, a 16.4% compound annual price return (excluding dividends). In the last 12 months alone, RUSHA has gained 32.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $55.74
- Date of high
- Aug 3, 2026
- Low since 2003
- $1.26
- Date of low
- Oct 6, 2003
- 52-week high
- $55.74
- 52-week low
- $30.45
- Last close
- $44.52
RUSHA returns
1 week
-5.64%
1 month
-9.77%
3 months
-11.53%
6 months
-6.14%
Year to date
+23.80%
1 year
+32.21%
3 years
+67.66%
5 years
+109.69%
RUSHA price return, excluding dividends.
RUSHA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.52 | +23.46% |
| 2025 | 36.06 | -2.56% |
| 2024 | 37.01 | +10.36% |
| 2023 | 33.53 | +44.32% |
| 2022 | 23.24 | -6.04% |
| 2021 | 24.73 | +34.33% |
| 2020 | 18.41 | +34.92% |
| 2019 | 13.64 | +28.77% |
| 2018 | 10.60 | -29.62% |
| 2017 | 15.05 | +59.28% |
| 2016 | 9.45 | +45.73% |
| 2015 | 6.49 | -30.75% |
| 2014 | 9.37 | +11.42% |
| 2013 | 8.41 | +32.75% |
| 2012 | 6.33 | +2.15% |
| 2011 | 6.20 | +2.35% |
| 2010 | 6.06 | +71.91% |
| 2009 | 3.52 | +28.82% |
| 2008 | 2.73 | -45.51% |
| 2007 | 5.02 | +50.18% |
| 2006 | 3.34 | +13.71% |
| 2005 | 2.94 | -8.32% |
| 2004 | 3.21 | +63.61% |
| 2003* | 1.96 | +44.40% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
RUSHA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.33 | 45.43 | 44.24 | 44.52 | -1.42% | |
| 44.95 | 45.44 | 44.72 | 45.16 | +0.07% | |
| 46.35 | 46.55 | 44.79 | 45.13 | -4.08% | |
| 47.42 | 47.67 | 46.92 | 47.05 | -0.23% | |
| 47.25 | 47.70 | 46.41 | 47.16 | -0.04% | |
| 47.00 | 47.32 | 46.42 | 47.18 | +2.14% | |
| 45.80 | 46.85 | 45.39 | 46.19 | +0.83% | |
| 46.30 | 46.47 | 45.33 | 45.81 | -1.04% | |
| 47.55 | 47.59 | 46.03 | 46.29 | -2.61% | |
| 47.50 | 47.92 | 47.00 | 47.53 | -0.92% | |
| 47.98 | 48.68 | 47.89 | 47.97 | -0.02% | |
| 48.13 | 48.36 | 47.59 | 47.98 | -0.12% | |
| 48.13 | 48.61 | 47.40 | 48.04 | -0.48% | |
| 48.73 | 48.98 | 47.94 | 48.27 | +0.37% | |
| 49.14 | 49.14 | 47.92 | 48.09 | -1.70% | |
| 49.24 | 49.43 | 47.85 | 48.92 | -1.53% | |
| 49.91 | 50.29 | 49.36 | 49.68 | +1.37% | |
| 49.42 | 50.07 | 48.30 | 49.01 | -0.53% | |
| 48.56 | 49.49 | 48.09 | 49.27 | +1.32% | |
| 47.96 | 48.76 | 47.83 | 48.63 | +0.66% | |
| 48.91 | 49.61 | 48.29 | 48.31 | +0.25% | |
| 48.89 | 49.04 | 48.02 | 48.19 | -2.33% | |
| 49.20 | 49.46 | 48.88 | 49.34 | -0.92% | |
| 50.40 | 50.72 | 49.54 | 49.80 | -2.26% | |
| 49.57 | 51.04 | 49.57 | 50.95 | +1.68% | |
| 49.83 | 50.32 | 49.05 | 50.11 | +1.58% | |
| 48.62 | 49.81 | 48.46 | 49.33 | +1.19% | |
| 50.99 | 52.20 | 48.18 | 48.75 | -4.82% | |
| 50.85 | 51.47 | 50.83 | 51.22 | +0.73% | |
| 51.39 | 51.43 | 50.56 | 50.85 | -0.46% | |
| 50.92 | 51.29 | 50.55 | 51.08 | -0.45% | |
| 51.73 | 52.21 | 51.22 | 51.31 | -0.18% | |
| 52.61 | 52.61 | 50.69 | 51.41 | -2.06% | |
| 52.85 | 53.19 | 51.80 | 52.49 | -0.06% | |
| 51.63 | 52.67 | 51.29 | 52.52 | +2.17% | |
| 51.65 | 52.37 | 51.01 | 51.41 | -1.56% | |
| 53.61 | 53.69 | 52.19 | 52.22 | -1.34% | |
| 54.75 | 54.75 | 52.86 | 52.93 | -3.34% | |
| 54.47 | 55.29 | 54.41 | 54.75 | -0.12% | |
| 54.95 | 55.01 | 54.49 | 54.82 | -0.27% | |
| 54.00 | 55.38 | 53.53 | 54.97 | +2.26% | |
| 54.53 | 54.67 | 53.21 | 53.75 | -1.18% | |
| 53.85 | 54.47 | 53.35 | 54.39 | +1.73% | |
| 53.77 | 53.85 | 53.05 | 53.47 | +0.15% | |
| 53.39 | 54.07 | 53.09 | 53.39 | +0.44% | |
| 55.11 | 55.11 | 52.97 | 53.15 | -2.53% | |
| 55.49 | 55.74 | 54.50 | 54.53 | -1.16% | |
| 53.35 | 55.60 | 53.35 | 55.17 | +2.22% | |
| 53.47 | 54.55 | 53.47 | 53.97 | +1.47% | |
| 53.33 | 54.01 | 52.39 | 53.19 | -0.18% | |
| 54.09 | 54.35 | 51.99 | 53.29 | -2.07% | |
| 52.60 | 55.67 | 52.19 | 54.41 | +3.55% | |
| 51.90 | 52.65 | 51.24 | 52.55 | +2.36% | |
| 51.32 | 52.13 | 50.98 | 51.33 | +0.56% | |
| 51.10 | 51.96 | 50.90 | 51.05 | +0.26% | |
| 50.27 | 51.17 | 50.11 | 50.91 | +0.03% | |
| 50.84 | 51.50 | 50.44 | 50.90 | +0.58% | |
| 50.17 | 50.69 | 49.25 | 50.61 | +1.32% | |
| 51.69 | 52.35 | 49.95 | 49.95 | -2.56% | |
| 52.33 | 53.45 | 50.63 | 51.26 | -3.48% | |
| 50.59 | 53.25 | 50.31 | 53.11 | +4.57% | |
| 50.65 | 51.59 | 50.29 | 50.79 | +0.42% | |
| 50.47 | 50.74 | 49.84 | 50.57 | +0.82% | |
| 50.34 | 50.75 | 49.63 | 50.16 | -0.32% | |
| 49.24 | 50.59 | 49.24 | 50.32 | +2.08% | |
| 48.49 | 49.42 | 48.35 | 49.29 | +1.89% | |
| 48.05 | 48.47 | 47.25 | 48.38 | +0.67% | |
| 49.68 | 50.00 | 47.73 | 48.06 | -3.26% | |
| 48.64 | 49.90 | 48.00 | 49.68 | +1.86% | |
| 48.11 | 48.84 | 47.65 | 48.77 | +1.65% | |
| 48.71 | 48.71 | 47.83 | 47.98 | -1.40% | |
| 48.17 | 48.69 | 47.47 | 48.66 | +0.86% | |
| 47.90 | 48.33 | 46.95 | 48.25 | -0.56% | |
| 48.62 | 49.33 | 47.57 | 48.52 | -0.64% | |
| 48.05 | 49.95 | 47.79 | 48.83 | +1.41% | |
| 46.47 | 48.25 | 46.35 | 48.15 | +3.79% | |
| 46.47 | 47.10 | 46.27 | 46.39 | -1.44% | |
| 46.71 | 47.31 | 45.57 | 47.07 | +0.71% | |
| 45.77 | 46.95 | 45.77 | 46.74 | +3.21% | |
| 46.73 | 47.37 | 44.89 | 45.29 | -3.69% | |
| 46.96 | 47.71 | 46.63 | 47.02 | +0.69% | |
| 47.09 | 47.72 | 46.53 | 46.70 | +0.10% | |
| 46.21 | 46.79 | 45.93 | 46.65 | +1.29% | |
| 45.60 | 46.14 | 44.83 | 46.06 | +1.95% | |
| 45.97 | 46.67 | 44.77 | 45.18 | -1.12% | |
| 45.39 | 46.33 | 45.12 | 45.69 | +1.89% | |
| 44.79 | 45.82 | 44.78 | 44.85 | +0.37% | |
| 44.08 | 45.10 | 43.79 | 44.68 | +1.36% | |
| 45.32 | 45.49 | 44.07 | 44.08 | -0.91% | |
| 44.39 | 44.77 | 43.85 | 44.49 | -0.52% | |
| 44.61 | 45.60 | 44.20 | 44.72 | +0.24% | |
| 45.78 | 45.78 | 44.00 | 44.61 | -3.48% | |
| 47.18 | 47.57 | 46.11 | 46.22 | -2.37% | |
| 47.87 | 48.04 | 47.13 | 47.34 | -1.54% | |
| 47.21 | 48.59 | 47.20 | 48.08 | +2.59% | |
| 46.11 | 46.87 | 45.97 | 46.87 | +2.05% | |
| 46.29 | 46.29 | 45.73 | 45.93 | -0.61% | |
| 46.13 | 46.55 | 45.37 | 46.21 | -0.91% | |
| 45.89 | 46.95 | 45.61 | 46.63 | +1.97% | |
| 45.67 | 45.93 | 44.91 | 45.73 | -0.19% | |
| 45.93 | 46.63 | 45.63 | 45.82 | +0.01% | |
| 46.90 | 47.03 | 45.76 | 45.81 | -2.64% | |
| 47.12 | 47.56 | 46.44 | 47.05 | +0.71% | |
| 47.83 | 47.95 | 46.37 | 46.72 | -2.67% | |
| 48.23 | 48.73 | 47.07 | 48.00 | -0.68% | |
| 48.39 | 48.71 | 47.60 | 48.33 | +0.25% | |
| 47.65 | 48.65 | 47.34 | 48.21 | +1.42% | |
| 48.22 | 48.25 | 47.21 | 47.53 | -0.94% | |
| 47.98 | 48.65 | 47.81 | 47.99 | +1.49% | |
| 47.73 | 48.01 | 46.96 | 47.28 | -0.15% | |
| 48.13 | 48.66 | 46.92 | 47.35 | -2.69% | |
| 49.43 | 49.43 | 47.93 | 48.66 | -1.40% | |
| 47.99 | 49.59 | 47.87 | 49.35 | +2.85% | |
| 48.39 | 51.03 | 47.72 | 47.99 | -4.42% | |
| 51.04 | 51.04 | 49.93 | 50.21 | -1.17% | |
| 50.30 | 51.33 | 50.19 | 50.80 | +1.71% | |
| 49.54 | 50.71 | 49.13 | 49.95 | +0.40% | |
| 49.53 | 50.97 | 49.25 | 49.75 | +1.19% | |
| 49.41 | 49.41 | 48.61 | 49.16 | +0.08% | |
| 50.00 | 50.58 | 48.99 | 49.12 | -1.84% | |
| 49.05 | 50.33 | 48.69 | 50.04 | +1.53% | |
| 47.28 | 49.90 | 47.19 | 49.29 | +5.81% | |
| 46.03 | 46.87 | 46.03 | 46.58 | -0.13% | |
| 47.25 | 47.34 | 46.46 | 46.64 | -1.84% | |
| 47.13 | 47.95 | 46.77 | 47.51 | +0.52% | |
| 47.10 | 47.45 | 46.67 | 47.27 | -0.35% | |
| 47.40 | 47.75 | 47.12 | 47.43 | -0.08% | |
| 46.67 | 47.95 | 46.57 | 47.47 | +1.44% | |
| 46.21 | 46.93 | 45.71 | 46.80 | +4.93% | |
| 44.49 | 45.07 | 43.63 | 44.60 | +0.24% | |
| 43.60 | 44.53 | 42.89 | 44.49 | +1.52% | |
| 43.28 | 44.31 | 42.87 | 43.83 | -0.42% | |
| 44.07 | 45.03 | 43.95 | 44.01 | -0.14% | |
| 43.96 | 44.89 | 42.80 | 44.07 | +1.75% | |
| 44.39 | 45.03 | 43.21 | 43.31 | -1.68% | |
| 43.93 | 44.34 | 43.59 | 44.05 | -0.18% | |
| 44.41 | 45.22 | 43.59 | 44.13 | -1.69% | |
| 44.84 | 45.17 | 44.07 | 44.89 | +1.10% | |
| 42.67 | 44.56 | 42.67 | 44.41 | +1.57% | |
| 43.13 | 44.68 | 42.69 | 43.72 | +4.08% | |
| 42.26 | 42.59 | 41.08 | 42.01 | -0.16% | |
| 42.13 | 42.47 | 41.28 | 42.07 | -0.46% | |
| 41.39 | 42.56 | 41.11 | 42.27 | +1.62% | |
| 41.77 | 42.24 | 40.98 | 41.59 | +0.05% | |
| 41.25 | 41.97 | 41.09 | 41.57 | +0.99% | |
| 41.39 | 41.49 | 40.24 | 41.17 | +0.24% | |
| 42.37 | 42.60 | 40.99 | 41.07 | -4.66% | |
| 42.78 | 43.42 | 42.61 | 43.07 | +0.03% | |
| 43.01 | 43.83 | 42.75 | 43.06 | -0.78% | |
| 43.29 | 43.50 | 41.83 | 43.40 | -1.41% | |
| 44.70 | 46.17 | 43.63 | 44.02 | -3.91% | |
| 46.93 | 47.28 | 45.71 | 45.81 | -3.63% | |
| 48.39 | 48.95 | 47.45 | 47.54 | -0.67% | |
| 47.51 | 47.93 | 46.71 | 47.86 | -0.79% | |
| 46.81 | 48.35 | 46.51 | 48.24 | +1.96% | |
| 47.53 | 47.82 | 46.43 | 47.31 | -0.95% | |
| 47.84 | 47.99 | 47.25 | 47.77 | +0.66% | |
| 49.07 | 49.07 | 46.57 | 47.45 | -3.26% | |
| 48.93 | 49.55 | 48.75 | 49.05 | +0.42% | |
| 49.74 | 50.01 | 48.51 | 48.85 | -2.64% | |
| 49.13 | 50.66 | 48.88 | 50.17 | +2.09% | |
| 47.41 | 49.19 | 46.72 | 49.15 | +2.37% | |
| 46.67 | 49.08 | 46.67 | 48.01 | +2.86% | |
| 47.90 | 48.00 | 46.45 | 46.67 | -2.23% | |
| 48.36 | 48.39 | 47.55 | 47.74 | -0.50% | |
| 48.71 | 49.46 | 47.62 | 47.98 | -1.32% | |
| 47.97 | 48.89 | 47.71 | 48.62 | +1.91% | |
| 47.67 | 48.05 | 47.13 | 47.71 | +0.73% | |
| 48.58 | 48.84 | 47.25 | 47.36 | -2.20% | |
| 48.33 | 49.17 | 48.06 | 48.43 | +0.89% | |
| 46.75 | 48.23 | 46.61 | 48.00 | +2.10% | |
| 45.46 | 47.19 | 45.23 | 47.01 | +4.15% | |
| 44.62 | 45.71 | 43.85 | 45.14 | +1.00% | |
| 42.54 | 44.72 | 42.54 | 44.69 | +4.44% | |
| 41.72 | 43.15 | 41.66 | 42.79 | +1.42% | |
| 41.77 | 42.27 | 41.26 | 42.19 | +1.62% | |
| 41.92 | 42.19 | 41.25 | 41.52 | -0.70% | |
| 41.92 | 42.13 | 41.35 | 41.81 | -0.48% | |
| 42.07 | 42.58 | 41.38 | 42.01 | +0.02% | |
| 43.16 | 43.21 | 41.62 | 42.01 | -3.33% | |
| 43.33 | 44.07 | 43.03 | 43.45 | +0.71% | |
| 42.14 | 43.24 | 41.83 | 43.15 | +3.24% | |
| 40.96 | 41.87 | 40.63 | 41.79 | +1.89% | |
| 40.90 | 41.29 | 40.50 | 41.02 | +0.10% | |
| 39.59 | 41.29 | 39.25 | 40.98 | +3.52% | |
| 39.29 | 39.64 | 39.09 | 39.59 | +0.59% | |
| 39.52 | 39.91 | 39.15 | 39.35 | +0.10% | |
| 38.80 | 39.37 | 38.63 | 39.31 | +0.49% | |
| 38.65 | 39.21 | 38.31 | 39.12 | +1.21% | |
| 37.47 | 39.25 | 37.23 | 38.65 | +3.06% | |
| 37.89 | 38.23 | 37.21 | 37.51 | -0.88% | |
| 37.01 | 38.12 | 36.75 | 37.84 | +1.79% | |
| 35.91 | 37.71 | 35.91 | 37.17 | +3.09% | |
| 36.11 | 36.27 | 35.63 | 36.06 | +0.28% | |
| 36.61 | 36.81 | 35.86 | 35.96 | -1.59% | |
| 36.81 | 37.17 | 36.40 | 36.54 | -0.94% | |
| 37.16 | 37.45 | 36.82 | 36.89 | -0.50% | |
| 37.37 | 37.52 | 37.06 | 37.07 | -0.94% | |
| 37.34 | 37.57 | 37.01 | 37.43 | +0.47% | |
| 37.57 | 37.80 | 37.23 | 37.25 | -1.22% | |
| 37.60 | 38.20 | 37.51 | 37.71 | +0.02% | |
| 37.59 | 37.89 | 37.22 | 37.71 | -0.19% | |
| 38.14 | 38.74 | 37.77 | 37.78 | -0.72% | |
| 37.73 | 38.27 | 37.44 | 38.05 | +0.49% | |
| 37.93 | 38.61 | 37.79 | 37.87 | -0.05% | |
| 37.94 | 37.98 | 37.55 | 37.89 | +0.94% | |
| 39.14 | 39.89 | 37.21 | 37.53 | -4.28% | |
| 39.06 | 39.78 | 38.98 | 39.21 | +0.55% | |
| 36.65 | 39.16 | 36.64 | 39.00 | +6.54% | |
| 36.13 | 36.65 | 36.13 | 36.61 | +0.94% | |
| 36.71 | 36.88 | 35.93 | 36.27 | -0.95% | |
| 36.27 | 36.87 | 35.99 | 36.61 | +0.46% | |
| 36.49 | 36.90 | 36.35 | 36.45 | +1.09% | |
| 35.36 | 36.20 | 35.31 | 36.05 | +2.15% | |
| 35.15 | 35.47 | 34.65 | 35.29 | +0.44% | |
| 34.45 | 35.22 | 34.28 | 35.14 | +1.25% | |
| 34.86 | 35.03 | 34.17 | 34.71 | -0.44% | |
| 34.14 | 35.07 | 34.14 | 34.86 | +0.93% | |
| 33.93 | 34.67 | 33.91 | 34.54 | +2.55% | |
| 33.91 | 34.23 | 33.67 | 33.68 | -0.80% | |
| 32.46 | 34.21 | 32.46 | 33.95 | +4.99% | |
| 32.55 | 33.04 | 32.15 | 32.34 | +0.37% | |
| 31.71 | 32.40 | 31.57 | 32.22 | +1.70% | |
| 31.14 | 31.88 | 30.95 | 31.68 | +1.73% | |
| 31.31 | 31.62 | 30.94 | 31.14 | -1.29% | |
| 31.91 | 32.00 | 31.42 | 31.55 | -1.62% | |
| 32.89 | 33.23 | 31.69 | 32.07 | -2.49% | |
| 33.15 | 33.61 | 32.86 | 32.89 | -1.18% | |
| 33.20 | 33.32 | 32.96 | 33.28 | +0.28% | |
| 32.69 | 33.40 | 32.24 | 33.19 | +1.99% | |
| 31.55 | 32.60 | 31.34 | 32.54 | +3.26% | |
| 31.30 | 31.75 | 31.10 | 31.51 | +0.53% | |
| 30.98 | 31.78 | 30.72 | 31.35 | +0.73% | |
| 31.29 | 31.33 | 30.45 | 31.12 | -0.72% | |
| 32.91 | 33.19 | 31.26 | 31.35 | -4.84% | |
| 33.17 | 33.36 | 32.42 | 32.94 | -1.65% | |
| 35.45 | 35.45 | 32.92 | 33.49 | -0.28% | |
| 33.15 | 34.23 | 33.15 | 33.59 | +0.84% | |
| 33.58 | 33.89 | 33.21 | 33.31 | -1.19% | |
| 33.87 | 34.10 | 33.55 | 33.71 | -0.10% | |
| 34.11 | 34.11 | 33.71 | 33.74 | -0.32% | |
| 34.17 | 34.48 | 33.57 | 33.85 | -0.94% | |
| 34.39 | 34.49 | 33.85 | 34.17 | -0.43% | |
| 34.03 | 34.53 | 33.87 | 34.31 | +0.80% | |
| 34.06 | 34.21 | 33.79 | 34.04 | +0.29% | |
| 34.03 | 34.44 | 33.73 | 33.94 | -0.39% | |
| 34.59 | 34.59 | 33.90 | 34.07 | -0.51% | |
| 34.76 | 34.86 | 33.89 | 34.25 | -1.15% | |
| 33.67 | 34.89 | 33.34 | 34.65 | +2.22% | |
| 33.87 | 34.02 | 33.50 | 33.89 | +0.97% | |
| 33.73 | 33.92 | 33.47 | 33.57 | -0.32% | |
| 33.68 | 33.77 | 33.45 | 33.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RUSHA chart for longer ranges.