UK markets closed

Range Resources Corp (RAX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
35.130.00 (0.00%)
As of 07:08PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202435.3935.3935.0435.1335.13-
20 May 202434.4635.1334.4635.1335.13285
17 May 202433.9634.6933.9634.6934.69-
16 May 202433.4733.5033.4633.5033.50-
15 May 202433.5633.6533.2333.5833.58-
14 May 202432.5833.1232.5833.1233.12-
13 May 202432.6233.1432.6233.1433.14-
10 May 202434.1734.1734.1734.1734.17-
09 May 202434.1234.1234.1234.1234.12-
08 May 202434.3234.5834.3234.4634.46-
07 May 202434.1834.1834.1834.1834.18-
06 May 202432.9834.3432.9834.3434.34-
03 May 202432.3332.9632.2332.9632.96-
02 May 202431.9832.6831.9832.6832.68-
30 Apr 202434.4934.8033.6733.6733.67-
29 Apr 202434.3134.8734.3134.8034.80-
26 Apr 202434.8234.8234.7034.7034.70-
25 Apr 202434.9335.4234.6435.4235.42-
24 Apr 202433.9035.2633.9035.2435.24-
23 Apr 202433.6034.3833.2434.3834.38-
22 Apr 202432.5132.5132.5132.5132.51-
19 Apr 202432.8533.0232.8533.0233.02-
18 Apr 202432.2132.7432.1132.5732.57-
17 Apr 202432.5133.0732.4432.8032.80-
16 Apr 202432.7032.7532.1532.7532.75-
15 Apr 202433.3833.3833.0233.0233.02-
12 Apr 202433.3434.0233.3434.0234.0251
11 Apr 202433.4633.6033.3333.3333.33-
10 Apr 202432.9733.7232.9733.7233.72-
09 Apr 202432.6833.1232.6833.1233.12-
08 Apr 202431.6831.8731.6831.8731.87-
05 Apr 202432.2132.7232.2132.7232.7210
04 Apr 202432.1232.1232.1232.1232.12-
03 Apr 202432.1732.6632.1732.6632.6630
02 Apr 202432.1832.1832.1832.1832.18-
28 Mar 202431.5531.7631.5531.7631.76-
27 Mar 202430.2730.2730.2730.2730.27-
26 Mar 202430.5930.5930.5930.5930.59-
25 Mar 202430.5630.6430.5130.5130.51-
22 Mar 202430.2830.5730.2830.5730.57-
21 Mar 202429.9630.3029.9630.3030.30-
20 Mar 202429.9130.2329.9130.1430.14-
19 Mar 202429.3730.1129.2330.1130.11-
18 Mar 202429.3929.5529.3929.5129.51-
15 Mar 202429.4029.4029.2429.2429.24-
14 Mar 202429.4929.4929.4929.4929.49-
14 Mar 20240.08 Dividend
13 Mar 202429.6130.0829.6029.6029.52-
12 Mar 202429.7230.0329.7029.7429.66-
11 Mar 202429.9229.9829.9229.9829.90-
08 Mar 202429.9030.2829.9030.1530.07-
07 Mar 202429.7930.0029.7930.0029.92-
06 Mar 202430.0030.2729.8029.9329.8510
05 Mar 202429.3830.5029.3630.5030.42-
04 Mar 202429.3630.1529.3629.7729.69-
01 Mar 202429.0429.3429.0429.3429.26-
29 Feb 202428.6828.6828.6828.6828.60-
28 Feb 202428.5928.9828.5228.9828.90-
27 Feb 202428.7128.7128.5028.5028.42-
26 Feb 202428.4228.7428.3928.7428.66-
23 Feb 202429.0129.0128.4028.4028.32-
22 Feb 202429.2829.2828.7429.0929.01-
21 Feb 202428.2428.6428.1928.6428.56-
20 Feb 202428.2828.3028.0428.0427.9672
19 Feb 202428.1328.7228.1228.3028.2220
16 Feb 202427.7228.5627.7228.5628.4882
15 Feb 202426.5526.5526.5526.5526.48-
14 Feb 202426.3026.3026.3026.3026.23-
13 Feb 202426.4726.4726.4726.4726.40-
12 Feb 202425.6725.7625.6725.7625.6935
09 Feb 202426.1126.1125.7625.7625.69-
08 Feb 202425.6426.4725.6426.4726.40-
07 Feb 202425.8225.9125.8225.8725.80-
06 Feb 202425.9526.1125.9526.1126.04-
05 Feb 202426.5026.5026.3726.3726.30-
02 Feb 202426.4826.6926.4026.6526.58-
01 Feb 202426.6626.9826.6626.9826.91186
31 Jan 202427.4927.4927.1727.3327.26-
30 Jan 202427.1127.1426.7827.1427.07310
29 Jan 202427.3127.3927.2127.2127.14-
26 Jan 202427.1327.3726.9827.3727.30-
25 Jan 202427.0927.2127.0927.2127.14-
24 Jan 202426.8126.8126.8126.8126.74-
23 Jan 202426.7227.1226.6427.1027.03-
22 Jan 202426.7326.8626.7326.8626.79-
19 Jan 202426.7626.7626.6226.6226.55-
18 Jan 202426.9126.9526.8626.9026.83-
17 Jan 202427.0227.2626.8227.2627.19-
16 Jan 202427.9527.9527.8227.8227.74-
15 Jan 202427.7727.7727.7727.7727.69-
12 Jan 202427.4527.9727.4527.9727.89-
11 Jan 202427.7027.7027.7027.7027.63-
10 Jan 202428.0328.0327.6527.6527.58-
09 Jan 202427.9228.7527.8528.2128.1368
08 Jan 202427.6027.6027.1527.5727.50-
05 Jan 202427.5227.5227.5227.5227.45-
04 Jan 202428.1828.1827.8327.8327.75-
03 Jan 202427.8128.2427.8128.2428.16-
02 Jan 202427.3628.0227.3628.0227.94100
29 Dec 202327.5827.5927.5827.5927.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...