REX American Resources Corporation (FRA:RX3)
Germany · Delayed Price · Currency is EUR 37.40
-1.20 (-3.11%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:RX3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Jul 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.54% | - |
| Jul 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Jul 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 6, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jul 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Jul 1, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Jun 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Jun 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | - |
| Jun 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Jun 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Jun 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jun 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jun 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jun 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jun 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Jun 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Jun 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.21% | - |
| Jun 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.83% | - |
| Jun 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Jun 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jun 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -8.78% | - |
| Jun 9, 2026 | 38.20 | 46.00 | 38.20 | 41.00 | 41.00 | 7.33% | 585 |
| Jun 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Jun 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jun 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.41% | - |
| Jun 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| 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% | - |