Range Resources Corp (RAX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 10 |
| 14 Jun 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 14 Jun 2024 | 0.08 Dividend | |||||
| 13 Jun 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.50 | - |
| 12 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.90 | - |
| 11 Jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.45 | - |
| 10 Jun 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.48 | - |
| 07 Jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.31 | - |
| 06 Jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.31 | - |
| 05 Jun 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.00 | - |
| 04 Jun 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.77 | - |
| 03 Jun 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.77 | - |
| 31 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.49 | - |
| 30 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.32 | - |
| 29 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.68 | - |
| 28 May 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.01 | - |
| 27 May 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.29 | 10 |
| 24 May 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.52 | - |
| 23 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.61 | - |
| 22 May 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.77 | - |
| 21 May 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.31 | - |
| 20 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.37 | - |
| 17 May 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.63 | - |
| 16 May 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.40 | - |
| 15 May 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.39 | - |
| 14 May 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.15 | - |
| 13 May 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.17 | - |
| 10 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.25 | - |
| 09 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.25 | - |
| 08 May 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.25 | - |
| 07 May 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.13 | - |
| 06 May 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.85 | - |
| 03 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.51 | - |
| 02 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.51 | - |
| 30 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.87 | - |
| 29 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.87 | - |
| 26 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.87 | - |
| 25 Apr 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.87 | - |
| 24 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.82 | - |
| 23 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.48 | - |
| 22 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.77 | - |
| 19 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.77 | - |
| 18 Apr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.77 | - |
| 17 Apr 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.13 | - |
| 16 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.34 | - |
| 15 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.38 | - |
| 12 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.38 | - |
| 11 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.38 | - |
| 10 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.89 | - |
| 09 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.60 | - |
| 08 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | - |
| 05 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | - |
| 04 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.11 | - |
| 03 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.11 | - |
| 02 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.07 | - |
| 28 Mar 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.42 | - |
| 27 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.51 | - |
| 26 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.51 | - |
| 25 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.40 | - |
| 22 Mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.20 | - |
| 21 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.80 | - |
| 20 Mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.80 | - |
| 19 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.60 | - |
| 18 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.60 | - |
| 15 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | - |
| 14 Mar 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.84 | - |
| 14 Mar 2024 | 0.08 Dividend | |||||
| 13 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.84 | - |
| 12 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.84 | - |
| 11 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.84 | - |
| 08 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.84 | - |
| 07 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.84 | - |
| 06 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.84 | - |
| 05 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.27 | - |
| 04 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.22 | - |
| 01 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.86 | - |
| 29 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.86 | - |
| 28 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.86 | - |
| 27 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.86 | - |
| 26 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.86 | - |
| 23 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.43 | - |
| 22 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.59 | - |
| 21 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.14 | - |
| 20 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.14 | - |
| 19 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 27.99 | - |
| 16 Feb 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.58 | - |
| 15 Feb 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.42 | - |
| 14 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.33 | - |
| 13 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.33 | - |
| 12 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.02 | - |
| 09 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.02 | - |
| 08 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.02 | - |
| 07 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.21 | - |
| 06 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.34 | - |
| 05 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.86 | - |
| 02 Feb 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.86 | - |
| 01 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.06 | - |
| 31 Jan 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.35 | - |
| 30 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.18 | - |
| 29 Jan 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.18 | - |
| *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.