Range International Limited (ASX:RAN)
Australia · Delayed Price · Currency is AUD 0.2000
+0.0500 (33.33%)
At close: May 27, 2026
Range International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 15,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.15 | 0.15 | -25.00% | 18,603 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,123 |
| May 19, 2026 | 0.20 | 0.20 | 0.10 | 0.20 | 0.20 | - | 82,636 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 136,214 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 222 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,848 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 66 |
| May 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 130 |
| May 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 3,330 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 224 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,264 |
| May 1, 2026 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 3,710 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,154 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 94,814 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 97 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 100,095 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 1,660 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 7,000 |
| Apr 10, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 5,771 |
| Apr 9, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 2,830 |
| Apr 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10 |
| Apr 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15 |
| Apr 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 50.00% | 1,650 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 151 |
| Mar 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,229 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 33 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,325 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11,585 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 43,505 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 103,138 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | -25.00% | 6,516 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.40 | 0.40 | 0.40 | - | 4,500 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,516 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.40 | 0.40 | 0.40 | -20.00% | 10,058 |
| Feb 20, 2026 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 25.00% | 15,950 |
| Feb 18, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 33.33% | 1,809 |
| Feb 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -25.00% | 60 |
| Feb 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 33.33% | 3,250 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -25.00% | 25 |
| Feb 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,241 |
| Feb 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,212 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.00% | 32,030 |
| Feb 5, 2026 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 66.67% | 265,569 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,353 |
| Feb 3, 2026 | 0.40 | 0.40 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,076 |
| Jan 30, 2026 | 0.30 | 0.40 | 0.30 | 0.30 | 0.30 | -25.00% | 13,109 |
| Jan 29, 2026 | 0.30 | 0.40 | 0.30 | 0.40 | 0.40 | 33.33% | 2,792 |