REX American Resources Corporation (FRA:RX3)
Germany · Delayed Price · Currency is EUR 36.80
+0.40 (1.10%)
At close: Sep 18, 2026
FRA:RX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Sep 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Sep 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Sep 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Sep 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Sep 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Sep 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Sep 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Sep 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Sep 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Sep 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| Sep 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | - |
| Sep 2, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 1.73% | 100 |
| Sep 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Aug 31, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Aug 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Aug 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Aug 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Aug 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.28% | - |
| Aug 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Aug 21, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1.62% | 100 |
| Aug 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Aug 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Aug 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Aug 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Aug 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Aug 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Aug 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Aug 7, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Aug 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Aug 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.26% | - |
| Aug 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Aug 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Jul 31, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Jul 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 29, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Jul 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| Jul 27, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jul 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | - |
| Jul 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jul 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Jul 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Jul 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.10% | - |
| Jul 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Jul 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Jul 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Jul 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2.49% | - |
| Jul 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |