Canada markets closed

Range Resources Corporation (RAX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
34.83-0.10 (-0.29%)
At close: 08:04AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202434.8334.8334.8334.8334.8310
Apr 25, 202434.9334.9334.9334.9334.93-
Apr 24, 202433.9033.9033.9033.9033.90-
Apr 23, 202433.5633.5633.5633.5633.56-
Apr 22, 202432.5132.5132.5132.5132.51-
Apr 19, 202432.4532.4532.4532.4532.45-
Apr 18, 202432.2132.2132.2132.2132.21-
Apr 17, 202432.4932.4932.4932.4932.49-
Apr 16, 202432.7532.7532.7532.7532.75-
Apr 15, 202433.4033.4033.4033.4033.40-
Apr 12, 202433.3733.3733.3733.3733.37-
Apr 11, 202433.4433.4433.4433.4433.44-
Apr 10, 202432.9732.9732.9732.9732.97-
Apr 09, 202432.6832.6832.6832.6832.68-
Apr 08, 202431.6931.6931.6931.6931.69-
Apr 05, 202432.2032.2032.2032.2032.20-
Apr 04, 202432.1232.1232.1232.1232.12-
Apr 03, 202432.1832.1832.1832.1832.18-
Apr 02, 202432.1832.1832.1832.1832.18-
Mar 28, 202431.4931.4931.4931.4931.49-
Mar 27, 202430.3030.3030.3030.3030.30-
Mar 26, 202430.5830.5830.5830.5830.58-
Mar 25, 202430.4630.4630.4630.4630.46-
Mar 22, 202430.2730.2730.2730.2730.27-
Mar 21, 202429.8429.8429.8429.8429.84-
Mar 20, 202429.8829.8829.8829.8829.88-
Mar 19, 202429.3629.3629.3629.3629.36-
Mar 18, 202429.2129.2129.2129.2129.21-
Mar 15, 202429.3429.3429.3429.3429.34-
Mar 14, 202429.4429.4429.4429.4429.44-
Mar 14, 20240.08 Dividend
Mar 13, 202429.5529.5529.5529.5529.47-
Mar 12, 202429.6629.6629.6629.6629.58-
Mar 11, 202429.8829.8829.8829.8829.80-
Mar 08, 202429.7829.7829.7829.7829.70-
Mar 07, 202429.7929.7929.7929.7929.71-
Mar 06, 202430.0030.1130.0030.1130.0310
Mar 05, 202429.4229.4229.4229.4229.34-
Mar 04, 202429.3629.3629.3629.3629.28-
Mar 01, 202429.0029.0029.0029.0028.92-
Feb 29, 202428.6928.6928.6928.6928.61-
Feb 28, 202428.5928.5928.5928.5928.51-
Feb 27, 202428.7028.7028.7028.7028.62-
Feb 26, 202428.4228.4228.4228.4228.34-
Feb 23, 202429.0029.5929.0029.5929.51100
Feb 22, 202429.7629.7629.7629.7629.68-
Feb 21, 202428.0030.5228.0030.5230.442,000
Feb 20, 202428.2928.2928.2928.2928.21-
Feb 19, 202428.1328.1328.1328.1328.05-
Feb 16, 202427.7227.7227.7227.7227.64-
Feb 15, 202426.5626.5626.5626.5626.49-
Feb 14, 202426.3026.3026.3026.3026.23-
Feb 13, 202426.4626.4626.4626.4626.39-
Feb 12, 202425.6825.6825.6825.6825.61-
Feb 09, 202426.1026.1026.1026.1026.03-
Feb 08, 202425.6425.6425.6425.6425.57-
Feb 07, 202425.8225.8225.8225.8225.75-
Feb 06, 202425.9526.0725.9526.0726.00450
Feb 05, 202426.5126.5126.5126.5126.44-
Feb 02, 202426.4626.4626.4626.4626.39-
Feb 01, 202426.6826.6826.6826.6826.61-
Jan 31, 202427.4627.4627.4627.4627.39-
Jan 30, 202427.1127.1127.1127.1127.04-
Jan 29, 202427.3127.3127.3127.3127.24-
Jan 26, 202427.1227.1227.1227.1227.05-
Jan 25, 202427.0927.0927.0927.0927.02-
Jan 24, 202426.8226.8226.8226.8226.75-
Jan 23, 202426.7226.7226.7226.7226.65-
Jan 22, 202426.7526.7526.7526.7526.68-
Jan 19, 202426.7626.7626.7626.7626.69-
Jan 18, 202426.8526.8526.8526.8526.78-
Jan 17, 202427.0227.0227.0227.0226.95-
Jan 16, 202427.9527.9527.9527.9527.87-
Jan 15, 202427.1527.1527.1527.1527.08-
Jan 12, 202427.1527.1527.1527.1527.08-
Jan 11, 202427.5627.5627.5627.5627.49-
Jan 10, 202427.9727.9727.9727.9727.89-
Jan 09, 202427.7627.7627.7627.7627.68-
Jan 08, 202427.6527.6527.6527.6527.58-
Jan 05, 202427.5127.5127.5127.5127.44-
Jan 04, 202428.1328.1328.1328.1328.05-
Jan 03, 202427.8127.8127.8127.8127.73-
Jan 02, 202427.3627.3627.3627.3627.29-
Dec 29, 202327.5727.5727.5727.5727.50-
Dec 28, 202327.6327.6327.6327.6327.56-
Dec 27, 202327.6927.6927.6927.6927.62-
Dec 22, 202327.5027.5027.5027.5027.43-
Dec 21, 202326.8726.8726.8726.8726.80-
Dec 20, 202327.4727.4727.4727.4727.40-
Dec 19, 202327.4527.4527.4527.4527.38-
Dec 18, 202327.1827.1827.1827.1827.11-
Dec 15, 202327.4227.4227.4227.4227.35-
Dec 14, 202326.8726.8726.8726.8726.80-
Dec 14, 20230.08 Dividend
Dec 13, 202326.5226.5226.5226.5226.37-
Dec 12, 202327.4327.4327.4327.4327.27-
Dec 11, 202328.0228.0228.0228.0227.8620
Dec 08, 202327.0727.0727.0727.0726.92-
Dec 07, 202327.2827.2827.2827.2827.12-
Dec 06, 202328.7329.3428.7329.3429.1720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...