FRA:RNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.38	28.38	27.56	27.56	27.56	-4.47%	1,610
Sep 17, 2026	28.88	28.88	28.85	28.85	28.85	1.87%	480
Sep 16, 2026	29.47	29.47	28.32	28.32	28.32	-4.49%	490
Sep 15, 2026	29.45	29.65	29.00	29.65	29.65	1.02%	693
Sep 14, 2026	29.54	30.20	29.35	29.35	29.35	0.48%	263
Sep 11, 2026	28.97	29.21	28.97	29.21	29.21	0.27%	100
Sep 10, 2026	29.11	29.36	29.11	29.13	29.13	0.17%	470
Sep 9, 2026	29.42	29.42	29.08	29.08	29.08	-2.25%	948
Sep 8, 2026	29.01	29.75	29.01	29.75	29.75	2.76%	30
Sep 7, 2026	28.95	28.95	28.95	28.95	28.95	-0.92%	-
Sep 4, 2026	29.07	29.22	29.07	29.22	29.22	3.73%	100
Sep 3, 2026	27.97	28.17	27.60	28.17	28.17	0.64%	1,060
Sep 2, 2026	28.25	28.30	27.92	27.99	27.99	-3.52%	700
Sep 1, 2026	29.57	29.57	29.01	29.01	29.01	-2.36%	470
Aug 31, 2026	29.52	30.00	29.52	29.71	29.71	0.71%	935
Aug 28, 2026	28.33	29.50	28.33	29.50	29.50	3.87%	1,416
Aug 27, 2026	27.20	28.44	27.20	28.40	28.40	3.80%	537
Aug 26, 2026	27.35	27.36	27.35	27.36	27.36	-0.11%	740
Aug 25, 2026	28.39	28.39	27.39	27.39	27.39	-2.39%	836
Aug 24, 2026	28.25	28.25	28.01	28.06	28.06	1.41%	780
Aug 21, 2026	27.67	27.67	27.67	27.67	27.67	-3.45%	100
Aug 20, 2026	29.51	29.51	28.61	28.66	28.66	-1.24%	100
Aug 19, 2026	28.59	29.02	28.59	29.02	29.02	0.76%	115
Aug 18, 2026	28.40	28.82	28.40	28.80	28.80	1.69%	1,380
Aug 17, 2026	28.75	28.75	28.32	28.32	28.32	-1.05%	480
Aug 14, 2026	28.39	28.62	28.39	28.62	28.62	0.28%	490
Aug 13, 2026	28.44	28.54	28.21	28.54	28.54	1.06%	30
Aug 12, 2026	28.27	28.27	28.24	28.24	28.24	-1.16%	150
Aug 11, 2026	28.61	28.61	28.57	28.57	28.57	-0.76%	675
Aug 10, 2026	28.52	28.79	28.52	28.79	28.79	1.34%	580
Aug 7, 2026	28.11	28.41	28.01	28.41	28.41	0.32%	460
Aug 6, 2026	28.29	28.32	28.29	28.32	28.32	1.00%	400
Aug 5, 2026	28.42	28.42	28.04	28.04	28.04	0.75%	965
Aug 4, 2026	28.08	28.08	27.83	27.83	27.83	-3.44%	100
Aug 3, 2026	27.94	28.82	27.94	28.82	28.82	3.86%	1,170
Jul 31, 2026	27.57	27.75	27.31	27.75	27.75	-0.07%	690
Jul 30, 2026	27.08	28.24	27.08	27.77	27.77	-1.49%	2,919
Jul 29, 2026	27.51	28.19	27.51	28.19	28.19	3.95%	212
Jul 28, 2026	27.17	27.37	27.12	27.12	27.12	1.73%	895
Jul 27, 2026	26.35	26.73	26.35	26.66	26.66	3.74%	631
Jul 24, 2026	25.96	25.96	25.70	25.70	25.70	-1.19%	500
Jul 23, 2026	26.01	26.01	26.01	26.01	26.01	-1.33%	-
Jul 22, 2026	25.55	26.36	25.55	26.36	26.36	1.70%	1,408
Jul 21, 2026	25.61	25.92	25.61	25.92	25.92	1.97%	600
Jul 20, 2026	25.96	26.33	25.42	25.42	25.42	-4.26%	150
Jul 17, 2026	26.73	26.73	26.55	26.55	26.55	-1.19%	500
Jul 16, 2026	26.73	26.88	26.69	26.87	26.87	2.48%	1,440
Jul 15, 2026	25.69	26.22	25.67	26.22	26.22	0.61%	1,400
Jul 14, 2026	25.96	26.06	25.96	26.06	26.06	-0.53%	1,250
Jul 13, 2026	26.00	26.20	25.66	26.20	26.20	3.15%	1,078