BVMF:RNGO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	52.83	52.92	52.15	52.15	52.15	-	2,384
Jul 29, 2026	52.20	52.44	52.15	52.15	52.15	-0.10%	344
Jul 28, 2026	52.90	52.90	52.11	52.20	52.20	-1.34%	159
Jul 27, 2026	52.16	52.91	52.15	52.91	52.91	2.44%	242
Jul 24, 2026	52.32	52.49	51.08	51.65	51.65	-0.29%	246
Jul 23, 2026	51.72	52.00	51.58	51.80	51.80	0.17%	361
Jul 22, 2026	52.01	52.18	51.71	51.71	51.71	-0.56%	1,378
Jul 21, 2026	52.89	52.89	51.95	52.00	52.00	-0.06%	848
Jul 20, 2026	52.00	52.65	51.95	52.03	52.03	-1.68%	5,187
Jul 17, 2026	52.92	52.94	51.06	52.92	52.92	-	427
Jul 16, 2026	52.04	52.95	51.01	52.92	52.92	1.73%	4,534
Jul 15, 2026	52.00	52.44	52.00	52.02	52.02	0.23%	1,128
Jul 14, 2026	52.45	52.45	51.90	51.90	51.90	0.17%	705
Jul 13, 2026	52.23	52.45	51.81	51.81	51.81	-0.80%	399
Jul 10, 2026	52.41	52.46	52.03	52.23	52.23	-0.34%	610
Jul 9, 2026	51.96	52.41	51.95	52.41	52.41	0.89%	62
Jul 8, 2026	51.02	52.99	51.02	51.95	51.95	0.29%	543
Jul 7, 2026	51.80	52.98	51.80	51.80	51.80	-	176
Jul 6, 2026	51.84	52.90	51.80	51.80	51.80	-0.06%	1,546
Jul 3, 2026	51.80	53.00	51.80	51.83	51.83	0.06%	219
Jul 2, 2026	51.81	52.00	51.80	51.80	51.80	0.08%	244
Jul 1, 2026	51.81	52.40	51.76	51.76	51.76	0.35%	68
Jun 30, 2026	52.09	52.45	52.09	52.10	51.58	-	442
Jun 29, 2026	52.15	52.28	51.96	52.10	51.58	-0.10%	121
Jun 26, 2026	52.46	52.46	51.97	52.15	51.63	0.12%	153
Jun 25, 2026	51.76	52.20	51.76	52.09	51.57	0.54%	628
Jun 24, 2026	52.05	52.06	51.78	51.81	51.29	-0.46%	304
Jun 23, 2026	51.25	52.06	51.25	52.05	51.53	0.87%	252
Jun 22, 2026	51.93	52.06	51.08	51.60	51.08	-	325
Jun 19, 2026	51.92	51.92	51.01	51.60	51.08	0.58%	1,875
Jun 18, 2026	51.30	51.30	51.01	51.30	50.79	-1.29%	705
Jun 17, 2026	51.40	52.48	51.40	51.97	51.45	0.91%	499
Jun 16, 2026	52.00	52.07	51.40	51.50	50.99	-0.71%	941
Jun 15, 2026	51.40	52.00	51.25	51.87	51.35	0.91%	413
Jun 12, 2026	51.02	51.95	51.02	51.40	50.89	0.73%	1,556
Jun 11, 2026	51.02	51.25	51.01	51.03	50.52	0.04%	201
Jun 10, 2026	51.03	51.04	51.01	51.01	50.50	-0.04%	1,700
Jun 9, 2026	50.89	51.99	50.76	51.03	50.52	0.28%	336
Jun 8, 2026	50.88	51.85	50.88	50.89	50.38	0.02%	482
Jun 5, 2026	51.29	51.95	50.70	50.88	50.37	-0.14%	896
Jun 3, 2026	50.83	51.96	50.83	50.95	50.44	0.24%	866
Jun 2, 2026	50.80	51.98	50.80	50.83	50.32	0.10%	202
Jun 1, 2026	50.83	52.75	50.75	50.78	50.27	-0.10%	411
May 29, 2026	51.10	51.70	51.00	51.34	50.32	0.45%	297
May 28, 2026	50.55	51.68	50.55	51.11	50.10	0.22%	2,507
May 27, 2026	51.47	52.04	50.55	51.00	49.99	-0.91%	3,922
May 26, 2026	51.11	51.95	51.10	51.47	50.45	0.43%	350
May 25, 2026	52.27	52.27	51.19	51.25	50.23	-1.95%	869
May 22, 2026	51.23	52.30	51.23	52.27	51.23	2.03%	1,035
May 21, 2026	51.01	51.79	51.01	51.23	50.21	0.25%	824