FRA:RNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.17	32.17	31.12	31.12	31.12	-2.35%	1,657
Apr 22, 2026	31.87	31.87	31.87	31.87	31.87	0.54%	300
Apr 21, 2026	31.88	31.88	31.50	31.70	31.70	-1.83%	895
Apr 20, 2026	32.29	32.29	32.29	32.29	32.29	1.99%	20
Apr 17, 2026	31.84	31.94	31.66	31.66	31.66	0.60%	700
Apr 16, 2026	31.54	31.59	31.47	31.47	31.47	0.38%	220
Apr 15, 2026	31.01	31.35	31.01	31.35	31.35	0.84%	78
Apr 14, 2026	30.82	31.23	30.82	31.09	31.09	2.17%	205
Apr 13, 2026	30.10	30.43	30.06	30.43	30.43	-1.07%	1,445
Apr 10, 2026	30.97	30.97	30.76	30.76	30.76	-0.97%	200
Apr 9, 2026	31.05	31.41	31.00	31.06	31.06	0.26%	702
Apr 8, 2026	30.90	30.98	30.90	30.98	30.98	2.79%	4,500
Apr 7, 2026	30.06	30.27	30.06	30.14	30.14	0.27%	700
Apr 2, 2026	30.10	30.10	30.06	30.06	30.06	-0.13%	300
Apr 1, 2026	29.38	30.10	29.38	30.10	30.10	4.62%	595
Mar 31, 2026	28.45	28.77	28.45	28.77	28.77	2.46%	300
Mar 30, 2026	28.06	28.14	28.06	28.08	28.08	0.07%	810
Mar 27, 2026	28.06	28.06	28.06	28.06	28.06	-0.39%	-
Mar 26, 2026	28.01	28.17	27.82	28.17	28.17	-0.74%	495
Mar 25, 2026	28.21	28.40	28.21	28.38	28.38	2.09%	1,094
Mar 24, 2026	28.26	28.26	27.80	27.80	27.80	-1.00%	230
Mar 23, 2026	27.14	28.08	26.93	28.08	28.08	1.81%	95
Mar 20, 2026	27.47	27.66	27.47	27.58	27.58	0.04%	650
Mar 19, 2026	27.95	27.95	27.10	27.57	27.57	-2.34%	1,859
Mar 18, 2026	28.76	28.76	28.05	28.23	28.23	-0.42%	570
Mar 17, 2026	28.26	28.44	28.26	28.35	28.35	-0.70%	1,750
Mar 16, 2026	28.44	28.55	28.14	28.55	28.55	-0.49%	1,515
Mar 13, 2026	28.73	28.85	28.69	28.69	28.69	-0.17%	600
Mar 12, 2026	28.74	28.74	28.74	28.74	28.74	-1.30%	-
Mar 11, 2026	28.34	29.13	28.34	29.12	29.12	2.28%	931
Mar 10, 2026	28.74	28.86	28.07	28.47	28.47	0.07%	594
Mar 9, 2026	28.28	28.50	27.90	28.45	28.45	0.35%	708
Mar 6, 2026	29.11	29.11	28.31	28.35	28.35	-1.12%	535
Mar 5, 2026	28.92	29.14	28.67	28.67	28.67	-2.95%	1,785
Mar 4, 2026	28.96	29.66	28.96	29.54	29.54	-0.51%	1,380
Mar 3, 2026	30.31	30.31	28.99	29.69	29.69	-3.64%	2,094
Mar 2, 2026	31.30	31.30	30.37	30.81	30.81	-3.54%	1,242
Feb 27, 2026	32.36	32.36	31.89	31.94	31.94	-2.47%	281
Feb 26, 2026	32.42	32.75	32.42	32.75	32.75	-0.21%	462
Feb 25, 2026	32.57	32.85	32.57	32.82	32.82	0.80%	2,403
Feb 24, 2026	32.18	32.62	32.18	32.56	32.56	0.96%	860
Feb 23, 2026	32.04	32.26	32.04	32.25	32.25	-0.59%	1,290
Feb 20, 2026	32.23	32.98	31.83	32.44	32.44	0.65%	2,422
Feb 19, 2026	33.69	33.71	31.69	32.23	32.23	-2.13%	4,614
Feb 18, 2026	32.66	32.93	32.47	32.93	32.93	0.89%	1,498
Feb 17, 2026	32.56	32.64	32.56	32.64	32.64	1.24%	122
Feb 16, 2026	32.73	32.73	32.16	32.24	32.24	-1.53%	262
Feb 13, 2026	32.19	33.13	32.19	32.74	32.74	2.03%	2,510
Feb 12, 2026	31.17	32.30	31.17	32.09	32.09	2.33%	372
Feb 11, 2026	31.73	31.73	31.33	31.36	31.36	-1.45%	855