UK markets closed

Royal Mail plc (RYE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.1200-0.0140 (-0.45%)
At close: 09:15AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.08803.12003.08803.12003.1200-
02 May 20243.13403.13403.13403.13403.1340-
30 Apr 20243.08803.11203.08803.11203.1120-
29 Apr 20243.14403.14403.12603.12603.1260-
26 Apr 20243.16803.16803.14403.14403.1440-
25 Apr 20243.17203.17403.17203.17403.1740-
24 Apr 20243.23803.23803.23803.23803.2380-
23 Apr 20243.14803.14803.14803.14803.1480-
22 Apr 20243.07203.07203.07203.07203.0720-
19 Apr 20243.06403.06403.06403.06403.0640-
18 Apr 20243.13203.13203.06803.06803.0680580
17 Apr 20242.42602.85002.42602.85002.85001,900
16 Apr 20242.54002.54002.54002.54002.5400-
15 Apr 20242.58002.58002.57602.57602.5760-
12 Apr 20242.64602.64602.63402.63402.6340-
11 Apr 20242.61602.61602.61602.61602.6160-
10 Apr 20242.67002.67002.67002.67002.6700-
09 Apr 20242.68402.68402.67402.67402.6740-
08 Apr 20242.67202.67202.67202.67202.6720-
05 Apr 20242.69202.69202.67802.67802.6780-
04 Apr 20242.72002.72002.70402.70402.704080
03 Apr 20242.55802.70002.55802.67202.67201,730
02 Apr 20242.64202.64202.56802.56802.5680-
28 Mar 20242.65002.65002.61002.61002.6100-
27 Mar 20242.60002.61002.60002.61002.6100-
26 Mar 20242.54002.56002.54002.56002.5600-
25 Mar 20242.49002.49002.46002.46002.4600-
22 Mar 20242.47002.52002.47002.52002.5200-
21 Mar 20242.45002.47002.45002.47002.4700-
20 Mar 20242.45002.45002.45002.45002.4500-
19 Mar 20242.44002.64002.44002.47002.47007,000
18 Mar 20242.46002.48002.46002.48002.4800-
15 Mar 20242.50002.50002.46002.46002.4600800
14 Mar 20242.52002.52002.52002.52002.5200-
13 Mar 20242.58002.58002.53002.53002.5300-
12 Mar 20242.72002.72002.72002.72002.7200-
11 Mar 20242.76002.76002.76002.76002.7600-
08 Mar 20242.78002.78002.78002.78002.7800-
07 Mar 20242.71002.77002.71002.77002.7700-
06 Mar 20242.68002.73002.68002.73002.7300-
05 Mar 20242.72002.72002.70002.70002.7000-
04 Mar 20242.77002.77002.75002.75002.75002,000
01 Mar 20242.77002.77002.77002.77002.7700-
29 Feb 20242.79002.79002.79002.79002.7900-
28 Feb 20242.86002.86002.80002.80002.8000-
27 Feb 20242.88002.88002.87002.87002.8700-
26 Feb 20242.89002.89002.86002.86002.8600-
23 Feb 20242.94002.94002.90002.90002.9000-
22 Feb 20242.97002.97002.96002.96002.9600-
21 Feb 20242.99003.01002.95002.95002.9500-
20 Feb 20243.01003.02003.01003.02003.0200-
19 Feb 20243.09003.09003.03003.03003.0300-
16 Feb 20242.99003.01002.99003.01003.0100100
15 Feb 20243.00003.01003.00003.01003.0100-
14 Feb 20243.03003.03003.01003.01003.0100-
13 Feb 20243.07003.07003.03003.03003.0300-
12 Feb 20242.97003.06002.97003.06003.0600-
09 Feb 20243.08003.09003.08003.09003.0900-
08 Feb 20243.12003.14003.12003.12003.1200-
07 Feb 20243.22003.22003.20003.20003.20006,000
06 Feb 20243.16003.18003.16003.17003.1700-
05 Feb 20243.18003.18003.15003.15003.1500120
02 Feb 20243.13003.16003.13003.16003.1600400
01 Feb 20243.14003.15003.14003.14003.1400-
31 Jan 20243.18003.18003.17003.17003.1700-
30 Jan 20243.16003.21003.16003.18003.1800-
29 Jan 20243.17003.17003.17003.17003.1700-
26 Jan 20243.31003.31003.24003.24003.2400-
25 Jan 20243.14003.14003.14003.14003.1400-
24 Jan 20243.05003.16003.05003.16003.1600-
23 Jan 20243.01003.09003.01003.09003.0900-
22 Jan 20242.89002.89002.89002.89002.8900-
19 Jan 20242.88002.88002.80002.80002.8000-
18 Jan 20242.77002.90002.77002.90002.9000500
17 Jan 20242.78002.78002.78002.78002.7800-
16 Jan 20242.86002.86002.86002.86002.8600-
15 Jan 20242.83002.90002.79002.90002.90007,500
12 Jan 20242.82002.82002.82002.82002.8200-
11 Jan 20242.95002.98002.95002.98002.9800-
10 Jan 20243.05003.05003.03003.03003.0300-
09 Jan 20243.05003.08003.05003.08003.0800-
08 Jan 20243.05003.07003.05003.07003.0700100
05 Jan 20243.00003.00003.00003.00003.0000-
04 Jan 20243.02003.02003.02003.02003.0200-
03 Jan 20243.05003.07003.05003.07003.0700-
02 Jan 20243.10003.10003.10003.10003.1000-
29 Dec 20233.07003.07003.07003.07003.0700-
28 Dec 20233.11003.11003.11003.11003.1100-
27 Dec 20233.11003.14003.11003.14003.1400-
22 Dec 20233.12003.12003.12003.12003.1200-
21 Dec 20233.13003.13003.13003.13003.1300-
20 Dec 20233.15003.17003.15003.17003.1700-
19 Dec 20233.15003.20003.15003.20003.2000-
18 Dec 20233.17003.17003.17003.17003.1700-
15 Dec 20233.07003.20003.07003.20003.20001,000
14 Dec 20232.93003.24002.93003.24003.240045,551
13 Dec 20233.11003.11003.06003.06003.06006,000
12 Dec 20232.76002.76002.76002.76002.7600-
11 Dec 20232.75002.78002.75002.75002.7500250
08 Dec 20232.78002.78002.75002.77002.7700600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...