UK markets close in 5 hours 29 minutes

REV Group, Inc. (1RG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
22.40-0.20 (-0.88%)
As of 08:05AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202422.4022.4022.4022.4022.40250
07 May 202422.2022.6022.0022.6022.60-
06 May 202421.6023.0021.6022.2022.20250
03 May 202421.6021.8021.2021.6021.60-
02 May 202420.4021.4020.4021.4021.40-
30 Apr 202420.0020.4020.0020.4020.40-
29 Apr 202419.8020.0019.7019.9019.90-
26 Apr 202420.2020.4019.8019.8019.80-
25 Apr 202420.4020.4020.2020.2020.20-
24 Apr 202420.0020.4020.0020.4020.40-
23 Apr 202420.2020.8020.2020.4020.40-
22 Apr 202419.9020.2019.6020.2020.20-
19 Apr 202419.7019.8019.4019.8019.80-
18 Apr 202419.9020.0019.8019.8019.80-
17 Apr 202420.2020.4019.9019.9019.90-
16 Apr 202420.6020.6020.2020.2020.20-
15 Apr 202421.0021.2020.8020.8020.80-
12 Apr 202421.4021.6021.0021.0021.00-
11 Apr 202421.2021.6021.2021.4021.40-
10 Apr 202421.4021.6021.2021.2021.20-
09 Apr 202421.2021.4021.2021.4021.40-
08 Apr 202421.6021.6021.2021.2021.20-
05 Apr 202421.2021.8021.2021.6021.60-
04 Apr 202420.6021.4020.6021.2021.20-
03 Apr 202420.6020.8020.4020.6020.60-
02 Apr 202420.4020.8020.4020.8020.80-
28 Mar 202419.0020.4019.0020.4020.40-
27 Mar 202418.2018.9018.2018.9018.90-
27 Mar 20240.05 Dividend
26 Mar 202417.1018.3017.1018.1018.05-
25 Mar 202417.1017.1017.0017.0016.95882
22 Mar 202417.3017.4017.1017.1017.05-
21 Mar 202417.2017.4017.2017.2017.15-
20 Mar 202417.2017.2016.7017.1017.057
19 Mar 202417.0017.2017.0017.1017.05-
18 Mar 202417.1017.1016.9016.9016.85-
15 Mar 202416.9017.4016.9017.0016.95-
14 Mar 202416.8017.4016.5016.8016.75-
13 Mar 202417.0017.4016.7016.7016.65-
12 Mar 202416.8016.9016.7016.9016.85-
11 Mar 202417.0017.0016.7016.7016.6565
08 Mar 202417.7017.7016.7017.0016.95-
07 Mar 202418.2018.2017.4017.6017.55-
06 Mar 202419.1019.1018.0018.2018.15-
05 Mar 202419.0019.4019.0019.1019.05-
04 Mar 202419.1019.4019.1019.3019.25-
01 Mar 202419.1019.1019.1019.1019.05-
29 Feb 202418.7019.0018.7019.0018.95-
28 Feb 202418.1018.8018.1018.7018.65-
27 Feb 202418.0018.1018.0018.1018.05-
26 Feb 202418.4018.4017.7018.0017.95-
23 Feb 202417.9018.4017.9018.4018.35-
22 Feb 202417.8018.2017.8017.9017.85-
21 Feb 202417.6017.7017.4017.7017.65-
20 Feb 202417.9017.9017.6017.6017.55-
19 Feb 202417.7017.8017.7017.7017.65-
16 Feb 202416.9017.8016.9017.8017.75882
15 Feb 202416.7016.8016.2016.8016.75-
14 Feb 202415.4016.4015.4016.4016.35-
13 Feb 202416.2016.2015.6015.6015.56-
12 Feb 202416.0016.2016.0016.2016.16-
09 Feb 202415.3016.0015.3016.0015.96-
08 Feb 202415.4015.6015.3015.3015.26-
08 Feb 20243 Dividend
07 Feb 202418.0018.1017.7018.1015.06-
06 Feb 202418.1018.1017.9018.0014.98-
05 Feb 202417.9018.4017.9018.2015.14-
02 Feb 202417.9018.1017.8017.9014.89-
01 Feb 202418.0018.0017.7017.8014.81-
31 Jan 202418.5018.5017.9018.0014.98-
30 Jan 202418.6018.8018.4018.5015.39-
29 Jan 202416.6018.5016.6018.5015.39-
26 Jan 202416.5016.5016.5016.5013.73-
25 Jan 202416.0016.4016.0016.4013.64-
24 Jan 202415.9016.2015.9016.0013.31-
23 Jan 202416.2016.4016.0016.0013.31-
22 Jan 202416.0016.2016.0016.2013.48-
19 Jan 202416.0016.0015.8016.0013.31-
18 Jan 202415.8016.0015.8016.0013.31-
17 Jan 202415.9015.9015.8015.8013.14-
16 Jan 202415.8016.0015.7015.9013.23-
15 Jan 202415.8015.8015.8015.8013.14-
12 Jan 202415.7015.9015.7015.9013.23-
11 Jan 202415.6015.7015.4015.7013.06-
10 Jan 202415.8015.8015.6015.6012.98-
09 Jan 202415.8015.8015.7015.8013.14-
08 Jan 202415.5015.9015.5015.8013.14-
05 Jan 202415.4015.8015.2015.6012.98-
04 Jan 202415.9015.9015.3015.3012.73-
03 Jan 202416.3016.3015.9015.9013.23-
02 Jan 202416.4016.6016.4016.4013.64-
29 Dec 202316.7016.7016.7016.7013.89-
28 Dec 202316.9016.9016.7016.7013.89-
27 Dec 202316.9016.9016.8016.8013.98-
22 Dec 202316.5016.7016.3016.6013.81-
22 Dec 20230.05 Dividend
21 Dec 202316.2016.6016.2016.6013.77-
20 Dec 202316.6016.6016.2016.2013.44-
19 Dec 202316.4016.6016.4016.5013.69-
18 Dec 202317.0017.0016.5016.5013.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...