UK markets closed

Range Resources Corporation (RAX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
31.54-0.11 (-0.35%)
At close: 08:02AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202431.5431.5431.5431.5431.54290
20 Jun 202431.6531.6531.6531.6531.65-
19 Jun 202431.6631.6631.6631.6631.66-
18 Jun 202431.7531.7531.7531.7531.75-
17 Jun 202432.7332.7332.7332.7332.73-
14 Jun 202433.6133.6133.6133.6133.61-
14 Jun 20240.08 Dividend
13 Jun 202434.1034.1034.1034.1034.02-
12 Jun 202434.9834.9834.9834.9834.90-
11 Jun 202434.5334.5334.5334.5334.45-
10 Jun 202433.5733.5733.5733.5733.49-
07 Jun 202433.2033.2033.2033.2033.12-
06 Jun 202433.3933.3933.3933.3933.31-
05 Jun 202432.6132.6132.6132.6132.53-
04 Jun 202433.5033.5033.5033.5033.42-
03 Jun 202433.8534.3733.5133.5133.43290
31 May 202433.5533.5533.5533.5533.47-
30 May 202433.1633.1633.1633.1633.08-
29 May 202433.7633.7633.5133.5133.4380
28 May 202432.8632.8632.8632.8632.78-
27 May 202432.7332.7332.7332.7332.65-
24 May 202432.9232.9232.9232.9232.84-
23 May 202433.9333.9333.9333.9333.85-
22 May 202434.0834.0834.0834.0834.00-
21 May 202435.3935.3934.8534.8534.77300
20 May 202434.4534.4534.4534.4534.37-
17 May 202433.7233.7233.7233.7233.64-
16 May 202433.4833.4833.4833.4833.40-
15 May 202433.4734.1333.4734.1334.0580
14 May 202432.5832.5832.5032.5032.42100
13 May 202432.6232.6232.6232.6232.54-
10 May 202433.9633.9633.9633.9633.88-
09 May 202434.1234.4034.1234.4034.3210
08 May 202434.3334.3334.3334.3334.25-
07 May 202434.1834.1834.1834.1834.10-
06 May 202432.9332.9332.9332.9332.85-
03 May 202432.3332.3332.3332.3332.25-
02 May 202431.9531.9531.9531.9531.88-
30 Apr 202434.4934.4934.4934.4934.41-
29 Apr 202434.3134.3134.3134.3134.23-
26 Apr 202434.8334.8334.8334.8334.75-
25 Apr 202434.9334.9334.9334.9334.85-
24 Apr 202433.9033.9033.9033.9033.82-
23 Apr 202433.5633.5633.5633.5633.48-
22 Apr 202432.5132.5132.5132.5132.43-
19 Apr 202432.4532.4532.4532.4532.37-
18 Apr 202432.2132.2132.2132.2132.13-
17 Apr 202432.4932.4932.4932.4932.41-
16 Apr 202432.7532.7532.7532.7532.67-
15 Apr 202433.4033.4033.4033.4033.32-
12 Apr 202433.3733.3733.3733.3733.29-
11 Apr 202433.4433.4433.4433.4433.36-
10 Apr 202432.9732.9732.9732.9732.89-
09 Apr 202432.6832.6832.6832.6832.60-
08 Apr 202431.6931.6931.6931.6931.62-
05 Apr 202432.2032.2032.2032.2032.12-
04 Apr 202432.1232.1232.1232.1232.04-
03 Apr 202432.1832.1832.1832.1832.10-
02 Apr 202432.1832.1832.1832.1832.10-
28 Mar 202431.4931.4931.4931.4931.42-
27 Mar 202430.3030.3030.3030.3030.23-
26 Mar 202430.5830.5830.5830.5830.51-
25 Mar 202430.4630.4630.4630.4630.39-
22 Mar 202430.2730.2730.2730.2730.20-
21 Mar 202429.8429.8429.8429.8429.77-
20 Mar 202429.8829.8829.8829.8829.81-
19 Mar 202429.3629.3629.3629.3629.29-
18 Mar 202429.2129.2129.2129.2129.14-
15 Mar 202429.3429.3429.3429.3429.27-
14 Mar 202429.4429.4429.4429.4429.37-
14 Mar 20240.08 Dividend
13 Mar 202429.5529.5529.5529.5529.40-
12 Mar 202429.6629.6629.6629.6629.51-
11 Mar 202429.8829.8829.8829.8829.73-
08 Mar 202429.7829.7829.7829.7829.63-
07 Mar 202429.7929.7929.7929.7929.64-
06 Mar 202430.0030.1130.0030.1129.9610
05 Mar 202429.4229.4229.4229.4229.27-
04 Mar 202429.3629.3629.3629.3629.21-
01 Mar 202429.0029.0029.0029.0028.85-
29 Feb 202428.6928.6928.6928.6928.55-
28 Feb 202428.5928.5928.5928.5928.45-
27 Feb 202428.7028.7028.7028.7028.56-
26 Feb 202428.4228.4228.4228.4228.28-
23 Feb 202429.0029.5929.0029.5929.44100
22 Feb 202429.7629.7629.7629.7629.61-
21 Feb 202428.0030.5228.0030.5230.372,000
20 Feb 202428.2928.2928.2928.2928.15-
19 Feb 202428.1328.1328.1328.1327.99-
16 Feb 202427.7227.7227.7227.7227.58-
15 Feb 202426.5626.5626.5626.5626.43-
14 Feb 202426.3026.3026.3026.3026.17-
13 Feb 202426.4626.4626.4626.4626.33-
12 Feb 202425.6825.6825.6825.6825.55-
09 Feb 202426.1026.1026.1026.1025.97-
08 Feb 202425.6425.6425.6425.6425.51-
07 Feb 202425.8225.8225.8225.8225.69-
06 Feb 202425.9526.0725.9526.0725.94450
05 Feb 202426.5126.5126.5126.5126.38-
02 Feb 202426.4626.4626.4626.4626.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...