Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,023.48 +5.09 (+0.10%) Dow
37,980.84 +77.55 (+0.20%) Nasdaq
15,644.65 +39.17 (+0.25%) Bitcoin USD
58,405.35 +1,062.23 (+1.85%) CMC Crypto 200
1,262.06 -8.69 (-0.68%)
Range Resources Corp (RAX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 50 |
| 30 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 29 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 26 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 25 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 24 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 23 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 22 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 19 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 18 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 17 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 16 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 15 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 12 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 11 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 10 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 09 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 08 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 05 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 04 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 03 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 02 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 28 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 27 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 26 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 25 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 22 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 21 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 20 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 19 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 18 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 15 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 14 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 14 Mar 2024 | 0.08 Dividend | |||||
| 13 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 12 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 11 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 08 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 07 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 06 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.91 | - |
| 05 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | - |
| 04 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.29 | - |
| 01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 29 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 28 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 27 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 26 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
| 23 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.50 | - |
| 22 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.66 | - |
| 21 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.20 | - |
| 20 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.20 | - |
| 19 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.05 | - |
| 16 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.65 | - |
| 15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.48 | - |
| 14 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.39 | - |
| 13 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.39 | - |
| 12 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.08 | - |
| 09 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.08 | - |
| 08 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.08 | - |
| 07 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.27 | - |
| 06 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.40 | - |
| 05 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | - |
| 02 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | - |
| 01 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.13 | - |
| 31 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.42 | - |
| 30 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.25 | - |
| 29 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.25 | - |
| 26 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.19 | - |
| 25 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.19 | - |
| 24 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.19 | - |
| 23 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.19 | - |
| 22 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.25 | - |
| 19 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.25 | - |
| 18 Jan 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.37 | - |
| 17 Jan 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.54 | - |
| 16 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.92 | - |
| 15 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.92 | - |
| 12 Jan 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.92 | - |
| 11 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 10 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 09 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 08 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 05 Jan 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.02 | - |
| 04 Jan 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.05 | - |
| 03 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.74 | - |
| 02 Jan 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | - |
| 29 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | - |
| 28 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | - |
| 27 Dec 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | - |
| 22 Dec 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.44 | - |
| 21 Dec 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.40 | - |
| 20 Dec 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.40 | - |
| 19 Dec 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.37 | - |
| 18 Dec 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.35 | - |
| 15 Dec 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.35 | - |
| 14 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.13 | - |
| 14 Dec 2023 | 0.08 Dividend | |||||
| 13 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | - |
| 12 Dec 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.66 | - |
| 11 Dec 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.