REX American Resources Corporation (FRA:RX3)
Germany · Delayed Price · Currency is EUR 40.80
-0.80 (-1.92%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:RX3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.05% | - |
| Jun 1, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| May 29, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| May 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| May 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| May 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| May 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| May 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| May 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| May 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| May 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| May 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| May 15, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| May 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| May 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.53% | - |
| May 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -5.69% | - |
| May 11, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| May 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| May 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -6.88% | - |
| May 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| May 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.34% | 99 |
| May 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.38% | 220 |
| Apr 30, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 2.48% | 55 |
| Apr 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Apr 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Apr 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Apr 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.65% | - |
| Apr 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Apr 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Apr 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Apr 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Apr 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Apr 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Apr 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Apr 14, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.70% | - |
| Apr 13, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 0.53% | 55 |
| Apr 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Apr 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -6.40% | - |
| Apr 8, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 5.18% | 55 |
| Apr 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Apr 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.57% | - |
| Apr 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -5.74% | - |
| Mar 31, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Mar 30, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Mar 27, 2026 | 38.40 | 41.00 | 38.40 | 41.00 | 41.00 | 15.17% | 262 |
| Mar 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.49% | - |
| Mar 25, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | 1.78% | 10 |
| Mar 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Mar 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -6.32% | - |
| Mar 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |