FRA:RXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	27.90	27.90	27.90	27.90	-	-1.13%	-
Apr 22, 2026	27.53	28.56	27.53	28.22	28.22	2.58%	-
Apr 21, 2026	28.53	28.53	27.51	27.51	27.51	-4.45%	40
Apr 20, 2026	28.01	28.79	27.62	28.79	28.79	2.16%	-
Apr 17, 2026	27.26	28.63	27.26	28.18	28.18	2.18%	-
Apr 16, 2026	26.82	27.59	26.82	27.58	27.58	1.81%	200
Apr 15, 2026	27.86	27.86	27.09	27.09	27.09	-3.70%	-
Apr 14, 2026	27.67	28.37	27.67	28.13	28.13	0.54%	-
Apr 13, 2026	28.18	28.18	27.42	27.98	27.98	-0.29%	-
Apr 10, 2026	27.44	28.06	27.36	28.06	28.06	1.56%	-
Apr 9, 2026	26.35	27.70	26.35	27.63	27.63	4.19%	-
Apr 8, 2026	27.87	28.20	26.39	26.52	26.52	0.53%	115
Apr 7, 2026	26.44	26.66	26.23	26.38	26.38	-1.49%	-
Apr 2, 2026	25.40	26.94	25.40	26.78	26.78	0.53%	-
Apr 1, 2026	26.62	27.32	25.86	26.64	26.64	4.55%	120
Mar 31, 2026	23.50	25.48	23.50	25.48	25.48	7.78%	125
Mar 30, 2026	23.64	24.22	23.60	23.64	23.64	-0.92%	-
Mar 27, 2026	22.84	23.86	22.84	23.86	23.86	5.58%	-
Mar 26, 2026	23.48	23.80	22.60	22.60	22.60	-3.75%	390
Mar 25, 2026	23.38	25.28	23.32	23.48	23.48	-0.25%	425
Mar 24, 2026	22.92	23.70	22.84	23.54	23.54	1.38%	-
Mar 23, 2026	20.98	23.70	20.98	23.22	23.22	3.11%	1,165
Mar 20, 2026	23.92	24.20	22.00	22.52	22.52	-2.17%	50
Mar 19, 2026	24.50	24.70	22.56	23.02	23.02	-6.73%	265
Mar 18, 2026	25.52	25.52	24.50	24.68	24.68	-3.29%	51
Mar 17, 2026	26.46	26.46	25.52	25.52	25.52	-3.33%	-
Mar 16, 2026	27.00	27.00	25.84	26.40	26.40	-2.65%	253
Mar 13, 2026	28.36	28.50	27.12	27.12	27.12	-4.10%	291
Mar 12, 2026	28.66	28.66	28.22	28.28	28.28	-1.12%	-
Mar 11, 2026	29.18	29.18	28.48	28.60	28.60	-2.12%	-
Mar 10, 2026	28.60	29.60	28.60	29.22	29.22	2.10%	70
Mar 9, 2026	28.70	28.70	28.00	28.62	28.62	-0.69%	-
Mar 6, 2026	28.28	29.34	28.28	28.82	28.82	1.34%	675
Mar 5, 2026	29.60	29.60	27.98	28.44	28.44	-3.85%	481
Mar 4, 2026	30.12	30.12	29.58	29.58	29.58	-0.60%	300
Mar 3, 2026	32.74	32.74	29.76	29.76	29.76	-7.12%	70
Mar 2, 2026	32.02	33.54	31.22	32.04	32.04	-0.19%	75
Feb 27, 2026	31.18	32.10	31.18	32.10	32.10	2.16%	-
Feb 26, 2026	30.38	31.42	30.38	31.42	31.42	2.55%	200
Feb 25, 2026	30.26	31.14	30.26	30.64	30.64	0.59%	-
Feb 24, 2026	29.80	30.46	29.80	30.46	30.46	1.33%	-
Feb 23, 2026	29.24	30.08	29.24	30.06	30.06	2.11%	-
Feb 20, 2026	28.78	29.44	28.64	29.44	29.44	1.73%	120
Feb 19, 2026	27.24	28.94	27.24	28.94	28.94	4.93%	-
Feb 18, 2026	26.52	28.32	26.52	27.58	27.58	3.45%	285
Feb 17, 2026	27.44	27.44	25.94	26.66	26.66	-4.38%	-
Feb 16, 2026	28.26	28.26	27.88	27.88	27.88	0.94%	250
Feb 13, 2026	25.56	28.22	25.56	27.62	27.62	6.64%	200
Feb 12, 2026	28.38	28.38	25.90	25.90	25.90	-9.63%	350
Feb 11, 2026	28.34	28.82	28.24	28.66	28.66	1.56%	171