FRA:RXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	27.69	28.72	27.69	28.31	28.31	1.18%	-
Aug 13, 2026	28.40	28.40	27.64	27.98	27.98	-1.79%	-
Aug 12, 2026	28.90	28.90	28.45	28.49	28.49	-0.38%	110
Aug 11, 2026	28.22	28.60	28.21	28.60	28.60	0.70%	-
Aug 10, 2026	27.73	28.40	27.73	28.40	28.40	2.60%	-
Aug 7, 2026	26.39	28.47	26.39	27.68	27.68	4.33%	-
Aug 6, 2026	26.13	26.69	25.81	26.53	26.53	0.87%	180
Aug 5, 2026	24.51	26.42	24.51	26.30	26.30	7.00%	889
Aug 4, 2026	23.21	24.92	23.21	24.58	24.58	5.40%	-
Aug 3, 2026	23.09	23.32	22.97	23.32	23.32	2.42%	-
Jul 31, 2026	23.41	23.41	22.73	22.77	22.77	-3.07%	-
Jul 30, 2026	22.11	23.49	22.11	23.49	23.49	5.91%	-
Jul 29, 2026	22.83	22.83	21.87	22.18	22.18	-3.44%	-
Jul 28, 2026	23.58	23.58	22.27	22.97	22.97	-3.04%	-
Jul 27, 2026	23.41	24.11	23.23	23.69	23.69	0.25%	150
Jul 24, 2026	23.28	24.00	23.24	23.63	23.63	1.50%	-
Jul 23, 2026	24.23	24.23	23.07	23.28	23.28	-4.55%	117
Jul 22, 2026	23.24	24.73	23.24	24.39	24.39	4.50%	97
Jul 21, 2026	21.63	23.34	21.63	23.34	23.34	7.61%	-
Jul 20, 2026	22.01	22.01	21.64	21.69	21.69	-0.37%	-
Jul 17, 2026	21.80	22.15	21.24	21.77	21.77	-0.18%	-
Jul 16, 2026	23.65	23.65	21.65	21.81	21.81	-8.59%	-
Jul 15, 2026	23.21	23.86	22.89	23.86	23.86	2.84%	56
Jul 14, 2026	22.49	23.42	22.49	23.20	23.20	2.56%	-
Jul 13, 2026	23.23	23.23	22.28	22.62	22.62	-4.15%	-