Singapore markets closed

Range Resources Corp (RAX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
33.73+0.27 (+0.81%)
At close: 08:08AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202433.7333.7333.7333.7333.7313
16 May 202433.4633.4633.4633.4633.46-
15 May 202433.5733.5733.5733.5733.57-
14 May 202432.5832.5832.5832.5832.58-
13 May 202432.6232.6232.6232.6232.62-
10 May 202434.1834.1834.1834.1834.18-
09 May 202434.1234.1234.1234.1234.12-
08 May 202434.3234.3234.3234.3234.32-
07 May 202434.2134.2134.2134.2134.21-
06 May 202432.9832.9832.9832.9832.98-
03 May 202432.3332.3332.3332.3332.33-
02 May 202431.9531.9531.9531.9531.95-
30 Apr 202434.4834.4834.4834.4834.48-
29 Apr 202434.2834.2834.2834.2834.28-
26 Apr 202434.8234.8234.8234.8234.82-
25 Apr 202434.9334.9334.9334.9334.93-
24 Apr 202433.8833.8833.8833.8833.88-
23 Apr 202433.6033.6033.6033.6033.60-
22 Apr 202432.5032.5032.5032.5032.50-
19 Apr 202432.8632.8632.8632.8632.86-
18 Apr 202432.1932.1932.1932.1932.19-
17 Apr 202432.4932.4932.4932.4932.49-
16 Apr 202432.7532.7532.7532.7532.75-
15 Apr 202433.3833.3833.3833.3833.38-
12 Apr 202433.3833.3833.3833.3833.38-
11 Apr 202433.4733.4733.4733.4733.47-
10 Apr 202432.9732.9732.9732.9732.97-
09 Apr 202432.6932.6932.6932.6932.69-
08 Apr 202431.6931.6931.6931.6931.69-
05 Apr 202432.2232.2232.2232.2232.22-
04 Apr 202432.1132.1132.1132.1132.11-
03 Apr 202432.1732.1732.1732.1732.17-
02 Apr 202432.1632.1632.1632.1632.16-
28 Mar 202431.5831.5831.5831.5831.58-
27 Mar 202430.2930.2930.2930.2930.29-
26 Mar 202430.6030.6030.6030.6030.60-
25 Mar 202430.2830.2830.2830.2830.28-
22 Mar 202430.2830.2830.2830.2830.28-
21 Mar 202429.9629.9629.9629.9629.96-
20 Mar 202429.9029.9029.9029.9029.90-
19 Mar 202429.3929.3929.3929.3929.39-
18 Mar 202429.3929.3929.3929.3929.39-
15 Mar 202429.4129.4129.4129.4129.41-
14 Mar 202429.4829.4829.4829.4829.48-
14 Mar 20240.08 Dividend
13 Mar 202429.6129.6129.6129.6129.53-
12 Mar 202429.7329.7329.7329.7329.65-
11 Mar 202429.9229.9229.9229.9229.84-
08 Mar 202429.9029.9029.9029.9029.82-
07 Mar 202429.7729.7729.7729.7729.69-
06 Mar 202430.0030.0030.0030.0029.92-
05 Mar 202429.3629.3629.3629.3629.28-
04 Mar 202429.3329.3329.3329.3329.25-
01 Mar 202429.0429.0429.0429.0428.96-
29 Feb 202428.6728.6728.6728.6728.59-
28 Feb 202428.5928.5928.5928.5928.51-
27 Feb 202428.7128.7128.7128.7128.63-
26 Feb 202428.4228.4228.4228.4228.34-
23 Feb 202429.0129.0129.0129.0128.93-
22 Feb 202429.2629.2629.2629.2629.18-
21 Feb 202428.2428.2428.2428.2428.16-
20 Feb 202428.2928.2928.2928.2928.21-
19 Feb 202428.1428.1428.1428.1428.06-
16 Feb 202427.6827.6827.6827.6827.61-
15 Feb 202426.5526.5526.5526.5526.48-
14 Feb 202426.3126.3126.3126.3126.24-
13 Feb 202426.4726.4726.4726.4726.40-
12 Feb 202425.6925.6925.6925.6925.62-
09 Feb 202426.1026.1026.1026.1026.03-
08 Feb 202425.6325.6325.6325.6325.56-
07 Feb 202425.7925.7925.7925.7925.72-
06 Feb 202425.9625.9625.9625.9625.89-
05 Feb 202426.5126.5126.5126.5126.44-
02 Feb 202426.4826.4826.4826.4826.41-
01 Feb 202426.6726.6726.6726.6726.60-
31 Jan 202427.4527.4527.4527.4527.38-
30 Jan 202427.0827.0827.0827.0827.01-
29 Jan 202427.3027.3027.3027.3027.23-
26 Jan 202427.1227.1227.1227.1227.05-
25 Jan 202427.0927.0927.0927.0927.02-
24 Jan 202426.7926.7926.7926.7926.72-
23 Jan 202426.7526.7526.7526.7526.68-
22 Jan 202426.7126.7126.7126.7126.64-
19 Jan 202426.7726.7726.7726.7726.70-
18 Jan 202426.9126.9126.9126.9126.84-
17 Jan 202427.0027.0027.0027.0026.93-
16 Jan 202427.9527.9527.9527.9527.87-
15 Jan 202427.4527.4527.4527.4527.38-
12 Jan 202427.4527.4527.4527.4527.38-
11 Jan 202427.6727.6727.6727.6727.60-
10 Jan 202428.0528.0528.0528.0527.97-
09 Jan 202427.8427.8427.8427.8427.76-
08 Jan 202427.6127.6127.6127.6127.54-
05 Jan 202427.5427.5427.5427.5427.47-
04 Jan 202428.1628.1628.1628.1628.08-
03 Jan 202427.7927.7927.7927.7927.71-
02 Jan 202427.3727.3727.3727.3727.30-
29 Dec 202327.6027.6027.6027.6027.53-
28 Dec 202327.6627.6627.6627.6627.59-
27 Dec 202327.6827.6827.6827.6827.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...