FRA:RXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	25.25	25.36	24.88	24.88	24.88	-2.35%	-
Oct 22, 2026	26.94	26.94	25.48	25.48	25.48	-9.13%	-
Oct 21, 2026	27.57	28.24	27.57	28.04	28.04	0.94%	35
Oct 20, 2026	27.58	28.48	27.12	27.78	27.78	-0.82%	-
Oct 19, 2026	27.65	28.15	27.65	28.01	28.01	0.65%	-
Oct 16, 2026	27.98	28.70	27.52	27.83	27.83	-1.87%	-
Oct 15, 2026	27.14	28.36	26.78	28.36	28.36	6.22%	-
Oct 14, 2026	27.70	27.70	26.47	26.70	26.70	-4.98%	25
Oct 13, 2026	28.13	28.41	27.71	28.10	28.10	-1.02%	-
Oct 12, 2026	28.65	29.04	28.33	28.39	28.39	-1.93%	-
Oct 9, 2026	27.85	29.33	27.85	28.95	28.95	3.91%	-
Oct 8, 2026	26.82	27.86	26.82	27.86	27.86	2.96%	-
Oct 7, 2026	27.51	27.51	26.71	27.06	27.06	-2.10%	-
Oct 6, 2026	26.58	27.82	26.58	27.64	27.64	2.98%	185
Oct 5, 2026	26.35	26.90	26.35	26.84	26.84	1.86%	-
Oct 2, 2026	26.08	26.96	26.08	26.35	26.35	-0.08%	-
Oct 1, 2026	25.87	26.60	25.87	26.37	26.37	0.96%	-
Sep 30, 2026	26.19	26.57	26.12	26.12	26.12	-1.47%	-
Sep 29, 2026	26.01	26.51	26.01	26.51	26.51	1.38%	-
Sep 28, 2026	26.60	26.60	26.01	26.15	26.15	-5.63%	-
Sep 25, 2026	27.20	27.92	27.12	27.71	27.71	0.73%	-
Sep 24, 2026	27.30	27.51	26.89	27.51	27.51	0.26%	190
Sep 23, 2026	28.68	28.68	27.21	27.44	27.44	-5.35%	-
Sep 22, 2026	27.32	28.99	27.32	28.99	28.99	5.46%	-
Sep 21, 2026	27.58	27.67	27.05	27.49	27.49	-1.01%	-
Sep 18, 2026	27.25	27.82	27.25	27.77	27.77	1.61%	180
Sep 17, 2026	25.94	27.39	25.94	27.33	27.33	6.09%	-
Sep 16, 2026	26.13	26.91	25.71	25.76	25.76	-2.28%	200
Sep 15, 2026	26.12	26.36	26.02	26.36	26.36	0.19%	-
Sep 14, 2026	27.03	27.03	25.71	26.31	26.31	-2.95%	-
Sep 11, 2026	26.71	27.55	26.71	27.11	27.11	1.61%	-
Sep 10, 2026	27.90	27.95	26.68	26.68	26.68	-5.09%	66
Sep 9, 2026	27.73	28.53	27.73	28.11	28.11	0.29%	-
Sep 8, 2026	28.03	28.44	28.03	28.03	28.03	-0.04%	-
Sep 7, 2026	28.08	28.08	28.04	28.04	28.04	-0.88%	250
Sep 4, 2026	28.05	28.54	27.61	28.29	28.29	0.04%	180
Sep 3, 2026	26.98	28.28	26.98	28.28	28.28	3.89%	-
Sep 2, 2026	25.79	27.22	25.79	27.22	27.22	4.93%	-
Sep 1, 2026	27.68	27.68	25.94	25.94	25.94	-7.03%	135
Aug 31, 2026	28.26	28.45	27.72	27.90	27.90	-1.62%	-
Aug 28, 2026	29.70	29.78	28.31	28.36	28.36	-5.34%	526
Aug 27, 2026	29.35	29.96	29.35	29.96	29.96	1.11%	-
Aug 26, 2026	29.61	29.80	29.17	29.63	29.63	-0.80%	-
Aug 25, 2026	29.90	29.90	29.30	29.87	29.87	-0.10%	165
Aug 24, 2026	29.41	29.91	29.36	29.90	29.90	0.81%	-
Aug 21, 2026	29.35	29.67	29.35	29.66	29.66	0.10%	-
Aug 20, 2026	28.80	29.63	28.71	29.63	29.63	2.00%	70
Aug 19, 2026	26.42	29.05	26.42	29.05	29.05	9.09%	435
Aug 18, 2026	27.38	27.38	26.29	26.63	26.63	-2.99%	-
Aug 17, 2026	28.12	28.30	27.45	27.45	27.45	-3.04%	120