Railcare Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	37.70	37.70	37.20	37.40	37.40	-0.80%	4,546
Jul 14, 2026	37.90	37.90	37.20	37.70	37.70	-0.53%	4,729
Jul 13, 2026	37.60	37.90	37.10	37.90	37.90	0.80%	54,517
Jul 10, 2026	37.30	37.70	37.10	37.60	37.60	0.80%	6,329
Jul 9, 2026	37.20	37.70	36.90	37.30	37.30	-0.80%	13,321
Jul 8, 2026	37.80	38.00	37.00	37.60	37.60	-	22,919
Jul 7, 2026	36.20	37.70	36.20	37.60	37.60	4.16%	60,354
Jul 6, 2026	36.00	36.20	35.60	36.10	36.10	0.28%	27,091
Jul 3, 2026	35.80	36.00	35.10	36.00	36.00	0.56%	20,257
Jul 2, 2026	36.00	36.00	35.50	35.80	35.80	0.28%	15,386
Jul 1, 2026	36.00	36.00	35.70	35.70	35.70	-0.83%	6,939
Jun 30, 2026	35.80	36.10	34.60	36.00	36.00	0.56%	6,888
Jun 29, 2026	36.10	36.20	35.20	35.80	35.80	-	17,849
Jun 26, 2026	35.50	36.00	35.30	35.80	35.80	0.85%	5,970
Jun 25, 2026	36.00	36.20	35.30	35.50	35.50	-1.39%	10,421
Jun 24, 2026	36.10	36.10	35.60	36.00	36.00	1.12%	4,593
Jun 23, 2026	35.30	36.00	35.20	35.60	35.60	0.28%	17,488
Jun 22, 2026	35.80	36.10	35.10	35.50	35.50	-1.39%	6,696
Jun 18, 2026	35.00	36.00	34.80	36.00	36.00	2.56%	11,829
Jun 17, 2026	36.00	36.00	34.80	35.10	35.10	-3.04%	16,897
Jun 16, 2026	36.00	36.20	35.50	36.20	36.20	0.56%	10,710
Jun 15, 2026	35.30	36.30	35.20	36.00	36.00	0.84%	43,051
Jun 12, 2026	35.50	36.20	35.30	35.70	35.70	0.85%	10,989
Jun 11, 2026	35.00	35.70	34.90	35.40	35.40	1.14%	6,805
Jun 10, 2026	35.10	35.60	34.60	35.00	35.00	-0.85%	32,442
Jun 9, 2026	35.70	35.70	35.00	35.30	35.30	-1.67%	17,133
Jun 8, 2026	35.80	35.90	35.30	35.90	35.90	-0.28%	8,640
Jun 5, 2026	35.70	36.20	35.60	36.00	36.00	0.84%	3,672
Jun 4, 2026	35.50	36.30	35.50	35.70	35.70	0.56%	23,433
Jun 3, 2026	36.10	36.20	35.10	35.50	35.50	-1.39%	31,812
Jun 2, 2026	36.00	36.00	35.40	36.00	36.00	-0.28%	41,349
Jun 1, 2026	35.40	36.20	35.20	36.10	36.10	1.98%	58,078
May 29, 2026	34.50	35.40	34.40	35.40	35.40	2.91%	23,511
May 28, 2026	34.20	34.90	33.80	34.40	34.40	1.47%	49,069
May 27, 2026	34.30	34.40	33.50	33.90	33.90	-0.29%	16,506
May 26, 2026	34.10	34.30	33.90	34.00	34.00	-	6,793
May 25, 2026	33.50	34.40	33.00	34.00	34.00	2.72%	21,600
May 22, 2026	33.30	34.20	33.10	33.10	33.10	-0.60%	16,988
May 21, 2026	34.10	34.20	33.10	33.30	33.30	-1.48%	16,298
May 20, 2026	34.00	34.30	33.80	33.80	33.80	-0.59%	11,298
May 19, 2026	33.50	34.00	32.80	34.00	34.00	2.10%	18,198
May 18, 2026	34.00	34.10	33.20	33.30	33.30	-1.19%	10,506
May 15, 2026	34.10	34.80	33.70	33.70	33.70	-	18,391
May 13, 2026	35.10	35.10	33.60	33.70	33.70	-2.03%	11,188
May 12, 2026	34.70	34.70	33.90	34.40	34.40	0.88%	12,374
May 11, 2026	35.40	35.40	34.10	34.10	34.10	-3.40%	52,904
May 8, 2026	34.60	35.50	34.50	35.30	35.30	4.13%	43,198
May 7, 2026	34.00	36.00	33.90	34.60	33.90	6.46%	89,542
May 6, 2026	32.10	32.80	32.10	32.50	31.84	1.25%	43,949
May 5, 2026	31.90	32.10	31.40	32.10	31.45	0.63%	35,400