UK markets close in 3 hours 29 minutes

ARC Resources Ltd (8RC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
17.41+0.03 (+0.18%)
As of 12:18PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202417.3817.4217.3617.4117.412
31 May 202417.3117.4317.3017.3817.38-
30 May 202417.0117.2416.9617.2417.24-
29 May 202417.2217.2816.9617.0417.04-
28 May 202417.0317.1917.0117.1317.13-
27 May 202416.9317.0616.9216.9516.95-
24 May 202416.8717.0116.7717.0117.01-
23 May 202417.1317.2816.8616.8616.86-
22 May 202417.2717.3417.0117.3417.34-
21 May 202417.2417.4317.1617.4217.42-
20 May 202417.4217.4317.2817.2817.28-
17 May 202417.2117.3417.1717.3417.34-
16 May 202417.3117.3117.0817.0817.08-
15 May 202417.1317.3316.8517.3317.33-
14 May 202417.3917.3916.8616.9716.97-
13 May 202417.2617.5717.2617.5717.57-
10 May 202417.6417.6417.2317.2317.23-
09 May 202417.4617.5317.4217.4217.42-
08 May 202417.1317.3616.9917.3217.32-
07 May 202417.2817.4217.0217.3017.302
06 May 202416.7717.2716.7717.1917.19-
03 May 202416.9716.9916.5016.5816.58-
02 May 202416.6216.8616.6216.8616.86-
30 Apr 202417.6817.7317.1217.1217.12-
29 Apr 202417.5217.6817.4317.6817.68-
26 Apr 202417.6617.7317.5717.7217.72-
25 Apr 202417.2117.5717.0317.5717.57125
24 Apr 202417.3217.3217.1317.2117.21-
23 Apr 202417.1017.2317.0517.2317.23-
22 Apr 202416.9817.0916.8517.0717.07-
19 Apr 202417.2817.2816.9717.0717.07-
18 Apr 202417.0917.1916.9617.0317.03-
17 Apr 202417.2817.4316.8117.1217.12-
16 Apr 202417.2417.3017.0517.1917.19-
15 Apr 202417.3917.3917.1417.3017.30-
12 Apr 202417.5517.7917.5517.5817.58-
11 Apr 202417.7917.8217.5717.7017.70-
10 Apr 202417.2617.6517.2617.6217.62-
09 Apr 202417.4417.4917.2217.2217.22-
08 Apr 202417.4917.6417.4317.5717.57-
05 Apr 202417.2617.6117.1617.6117.61-
04 Apr 202417.0117.1416.8617.0517.05-
03 Apr 202416.6816.9216.6316.9216.92-
02 Apr 202416.7516.8816.6316.7616.76-
28 Mar 202416.3416.6116.3316.6116.61-
27 Mar 202415.8716.2715.8716.2716.27-
27 Mar 20240.17 Dividend
26 Mar 202416.1116.1516.0216.1415.97-
25 Mar 202416.0616.3516.0516.2016.03-
22 Mar 202415.8915.9715.5315.7315.57-
21 Mar 202416.1616.1715.8516.0315.86-
20 Mar 202416.1216.1515.9816.1515.98-
19 Mar 202416.0316.3216.0316.1916.02-
18 Mar 202415.8316.0915.8316.0915.92-
15 Mar 202415.6915.9115.6215.8315.66-
14 Mar 202415.7215.8115.5915.5915.43-
13 Mar 202415.5015.9215.4615.7915.63-
12 Mar 202415.5315.5915.4115.4415.27-
11 Mar 202415.8315.9215.4915.5315.37-
08 Mar 202416.0016.0615.8815.8815.71-
07 Mar 202416.0116.1615.9216.0115.84-
06 Mar 202416.1616.2015.9215.9215.75-
05 Mar 202415.8716.1515.8416.1215.95-
04 Mar 202415.9315.9915.8415.9215.76-
01 Mar 202415.8116.1515.8015.9915.82-
29 Feb 202415.8715.9515.7415.9115.74-
28 Feb 202415.7115.9315.6815.8415.67-
27 Feb 202415.6015.9615.5515.7015.54-
26 Feb 202415.4715.6015.4215.5915.43-
23 Feb 202415.6015.6015.3415.5215.35-
22 Feb 202415.7015.8015.6015.6315.47-
21 Feb 202415.0415.8314.9715.6715.50-
20 Feb 202415.5615.5615.0215.0614.90-
19 Feb 202415.3715.6415.3715.6115.45-
16 Feb 202415.2115.4315.0115.4315.26-
15 Feb 202414.6815.2614.6415.2215.06905
14 Feb 202414.7715.0114.6914.7814.62-
13 Feb 202415.1415.1914.3614.7014.55-
12 Feb 202414.6715.3314.6315.0314.87-
09 Feb 202414.1014.7214.1014.5714.41-
08 Feb 202413.9114.2413.8314.1113.96-
07 Feb 202413.8213.9913.5413.8013.66-
06 Feb 202413.9014.0113.8513.8613.72-
05 Feb 202414.0414.0413.6713.8613.71-
02 Feb 202414.3114.3114.0014.0613.91-
01 Feb 202414.4014.5714.3014.3014.15-
31 Jan 202414.5314.5314.3514.3514.20-
30 Jan 202414.6214.6214.5014.5014.35-
29 Jan 202414.7714.8114.5014.5714.41-
26 Jan 202414.7814.8314.4914.6314.47-
25 Jan 202414.5114.7514.5114.7514.60-
24 Jan 202414.1614.5614.1114.5614.41-
23 Jan 202413.7814.2113.5214.2114.06-
22 Jan 202413.8913.9813.6613.6613.52-
19 Jan 202414.0114.0913.9014.0013.86-
18 Jan 202414.0814.1813.8814.0013.86-
17 Jan 202414.3614.3613.8214.0113.86-
16 Jan 202415.2515.3314.3214.3914.24-
15 Jan 202414.8415.2414.5315.2315.07-
12 Jan 202414.5614.8414.5614.7814.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...