FRA:RNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.70	27.82	27.26	27.33	-	-3.50%	1,609
Jun 2, 2026	28.75	28.75	28.32	28.32	28.32	-1.19%	100
Jun 1, 2026	29.61	29.61	28.64	28.66	28.66	-4.75%	1,560
May 29, 2026	30.09	30.09	30.09	30.09	30.09	1.31%	-
May 28, 2026	29.58	29.79	29.58	29.70	29.70	-0.64%	900
May 27, 2026	28.66	30.05	28.66	29.89	29.89	2.71%	2,300
May 26, 2026	28.53	29.10	28.53	29.10	29.10	1.71%	215
May 25, 2026	28.61	28.80	28.61	28.61	28.61	4.42%	480
May 22, 2026	27.40	27.40	27.40	27.40	27.40	-2.84%	370
May 21, 2026	27.87	28.20	27.87	28.20	28.20	2.69%	370
May 20, 2026	28.04	28.04	27.46	27.46	27.46	-3.51%	828
May 19, 2026	28.36	28.46	28.36	28.46	28.46	-1.49%	250
May 18, 2026	28.16	28.98	28.10	28.89	28.89	2.52%	5,301
May 15, 2026	28.67	28.67	28.18	28.18	28.18	-1.47%	20
May 14, 2026	28.58	28.60	28.58	28.60	28.60	1.60%	230
May 13, 2026	27.35	28.15	27.00	28.15	28.15	2.03%	2,242
May 12, 2026	27.59	27.87	27.59	27.59	27.59	-2.20%	690
May 11, 2026	27.84	28.21	27.84	28.21	28.21	-1.36%	567
May 8, 2026	28.58	28.73	28.53	28.60	28.60	-0.47%	4,320
May 7, 2026	31.46	31.54	30.89	30.89	28.73	-0.77%	600
May 6, 2026	29.70	31.13	29.70	31.13	28.96	5.45%	475
May 5, 2026	29.35	29.52	29.30	29.52	27.46	-1.44%	1,166
May 4, 2026	29.95	29.95	29.95	29.95	27.86	-0.47%	36
Apr 30, 2026	29.22	30.09	29.11	30.09	27.99	-2.15%	1,250
Apr 29, 2026	30.75	30.75	30.75	30.75	28.60	0.39%	200
Apr 28, 2026	30.63	30.63	30.63	30.63	28.49	1.46%	-
Apr 27, 2026	29.95	30.19	29.95	30.19	28.08	1.51%	71
Apr 24, 2026	31.19	31.19	29.65	29.74	27.66	-4.43%	1,546
Apr 23, 2026	32.17	32.17	31.12	31.12	28.95	-2.35%	1,657
Apr 22, 2026	31.87	31.87	31.87	31.87	29.65	0.54%	300
Apr 21, 2026	31.88	31.88	31.50	31.70	29.49	-1.83%	895
Apr 20, 2026	32.29	32.29	32.29	32.29	30.04	1.99%	20
Apr 17, 2026	31.84	31.94	31.66	31.66	29.45	0.60%	700
Apr 16, 2026	31.54	31.59	31.47	31.47	29.27	0.38%	220
Apr 15, 2026	31.01	31.35	31.01	31.35	29.16	0.84%	78
Apr 14, 2026	30.82	31.23	30.82	31.09	28.92	2.17%	205
Apr 13, 2026	30.10	30.43	30.06	30.43	28.31	-1.07%	1,445
Apr 10, 2026	30.97	30.97	30.76	30.76	28.61	-0.97%	200
Apr 9, 2026	31.05	31.41	31.00	31.06	28.89	0.26%	702
Apr 8, 2026	30.90	30.98	30.90	30.98	28.82	2.79%	4,500
Apr 7, 2026	30.06	30.27	30.06	30.14	28.04	0.27%	700
Apr 2, 2026	30.10	30.10	30.06	30.06	27.96	-0.13%	300
Apr 1, 2026	29.38	30.10	29.38	30.10	28.00	4.62%	595
Mar 31, 2026	28.45	28.77	28.45	28.77	26.76	2.46%	300
Mar 30, 2026	28.06	28.14	28.06	28.08	26.12	0.07%	810
Mar 27, 2026	28.06	28.06	28.06	28.06	26.10	-0.39%	-
Mar 26, 2026	28.01	28.17	27.82	28.17	26.20	-0.74%	495
Mar 25, 2026	28.21	28.40	28.21	28.38	26.40	2.09%	1,094
Mar 24, 2026	28.26	28.26	27.80	27.80	25.86	-1.00%	230
Mar 23, 2026	27.14	28.08	26.93	28.08	26.12	1.81%	95