Railcare Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	51,062
May 8, 2026	34.60	35.50	34.50	35.30	35.30	2.02%	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
May 4, 2026	31.50	32.20	31.00	31.90	31.25	1.27%	71,561
Apr 30, 2026	31.40	31.50	31.10	31.50	30.86	0.64%	6,045
Apr 29, 2026	31.10	31.40	30.90	31.30	30.67	0.97%	12,513
Apr 28, 2026	31.10	31.40	31.00	31.00	30.37	0.32%	29,267
Apr 27, 2026	30.30	31.00	30.20	30.90	30.27	3.34%	17,141
Apr 24, 2026	30.40	30.50	29.60	29.90	29.30	-1.64%	15,749
Apr 23, 2026	30.90	31.60	30.10	30.40	29.78	-1.30%	33,285
Apr 22, 2026	29.70	31.40	29.50	30.80	30.18	2.67%	77,353
Apr 21, 2026	30.00	30.80	29.70	30.00	29.39	1.01%	100,526
Apr 20, 2026	29.30	30.00	28.60	29.70	29.10	1.37%	35,572
Apr 17, 2026	28.80	29.50	28.10	29.30	28.71	2.45%	15,777
Apr 16, 2026	29.00	29.10	28.40	28.60	28.02	-0.69%	14,251
Apr 15, 2026	28.50	28.80	28.40	28.80	28.22	1.05%	3,129
Apr 14, 2026	28.20	28.50	28.10	28.50	27.92	-	18,929
Apr 13, 2026	28.30	28.50	27.90	28.50	27.92	-	6,170
Apr 10, 2026	27.90	28.70	27.90	28.50	27.92	0.71%	7,425
Apr 9, 2026	28.20	28.50	27.70	28.30	27.73	0.35%	3,190
Apr 8, 2026	28.00	29.50	27.80	28.20	27.63	0.71%	19,075
Apr 7, 2026	28.80	28.80	28.00	28.00	27.43	-2.78%	15,144
Apr 2, 2026	28.65	28.90	28.00	28.80	28.22	0.70%	3,252
Apr 1, 2026	28.45	28.90	28.45	28.60	28.02	0.35%	8,020
Mar 31, 2026	28.05	28.50	27.45	28.50	27.92	1.79%	12,146
Mar 30, 2026	27.40	28.00	26.95	28.00	27.43	2.19%	27,118
Mar 27, 2026	27.45	27.50	26.90	27.40	26.85	-0.36%	4,373
Mar 26, 2026	27.50	27.50	27.10	27.50	26.94	-	8,821
Mar 25, 2026	27.45	27.50	27.15	27.50	26.94	0.18%	3,823
Mar 24, 2026	27.15	27.50	26.40	27.45	26.89	1.67%	32,744
Mar 23, 2026	26.90	27.50	26.05	27.00	26.45	-0.74%	18,827
Mar 20, 2026	27.25	28.50	26.85	27.20	26.65	0.93%	7,034
Mar 19, 2026	27.75	28.00	26.95	26.95	26.40	-3.75%	17,069
Mar 18, 2026	27.90	28.30	27.40	28.00	27.43	-0.53%	12,723
Mar 17, 2026	28.20	28.20	27.70	28.15	27.58	-0.18%	10,658
Mar 16, 2026	28.00	28.25	28.00	28.20	27.63	1.08%	5,092
Mar 13, 2026	27.90	28.10	27.00	27.90	27.34	0.18%	31,965
Mar 12, 2026	28.00	28.45	27.65	27.85	27.29	-2.28%	17,705
Mar 11, 2026	28.15	28.95	28.00	28.50	27.92	-	8,514
Mar 10, 2026	28.95	28.95	28.00	28.50	27.92	-	8,440
Mar 9, 2026	28.00	28.55	27.90	28.50	27.92	-0.18%	11,520
Mar 6, 2026	27.90	28.55	27.85	28.55	27.97	1.96%	12,936
Mar 5, 2026	28.30	28.35	27.95	28.00	27.43	-1.41%	9,972
Mar 4, 2026	27.85	28.55	27.85	28.40	27.83	0.53%	6,411
Mar 3, 2026	28.05	28.55	27.70	28.25	27.68	0.18%	10,530
Mar 2, 2026	28.40	28.90	27.90	28.20	27.63	-2.59%	16,445
Feb 27, 2026	28.90	29.45	28.35	28.95	28.36	0.35%	26,986