Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Range Capital A (RNGTU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 10.14 10.20 10.14 10.20 0
5th Feb 2026 (Thu) 10.14 10.20 10.14 10.20 0
4th Feb 2026 (Wed) 10.14 10.20 10.14 10.20 0
3rd Feb 2026 (Tue) 10.14 10.20 10.14 10.20 0
2nd Feb 2026 (Mon) 10.14 10.20 10.14 10.20 0
30th Jan 2026 (Fri) 10.14 10.20 10.14 10.20 0
29th Jan 2026 (Thu) 10.14 10.1999 10.14 10.1999 0
28th Jan 2026 (Wed) 10.14 10.14 10.1201 10.1201 0
27th Jan 2026 (Tue) 10.14 10.14 10.1201 10.1201 0
26th Jan 2026 (Mon) 10.14 10.14 10.1201 10.1201 0
23rd Jan 2026 (Fri) 10.14 10.16 10.14 10.16 0
22nd Jan 2026 (Thu) 10.14 10.16 10.14 10.16 0
21st Jan 2026 (Wed) 10.14 10.16 10.14 10.16 0
20th Jan 2026 (Tue) 10.14 10.14 10.11 10.11 0
19th Jan 2026 (Mon) 10.14 10.17 10.14 10.17 0
16th Jan 2026 (Fri) 10.14 10.17 10.14 10.17 0
15th Jan 2026 (Thu) 10.14 10.17 10.14 10.17 0
14th Jan 2026 (Wed) 10.14 10.14 10.14 10.14 0
13th Jan 2026 (Tue) 10.14 10.14 10.14 10.14 0
12th Jan 2026 (Mon) 10.14 10.14 10.14 10.14 0
9th Jan 2026 (Fri) 10.14 10.14 10.12 10.12 0
8th Jan 2026 (Thu) 10.14 10.14 10.12 10.12 14
7th Jan 2026 (Wed) 10.14 10.14 10.11 10.11 102
6th Jan 2026 (Tue) 10.14 10.14 10.11 10.11 0
5th Jan 2026 (Mon) 10.14 10.14 10.12 10.11 1,975
2nd Jan 2026 (Fri) 10.16 10.16 10.14 10.14 0
1st Jan 2026 (Thu) 10.16 10.20 10.16 10.20 1,200
31st Dec 2025 (Wed) 10.16 10.20 10.16 10.20 1,200
30th Dec 2025 (Tue) 10.11 10.16 10.11 10.16 329
29th Dec 2025 (Mon) 10.11 10.16 10.11 10.16 0
26th Dec 2025 (Fri) 10.11 10.18 10.11 10.18 0
25th Dec 2025 (Thu) 10.11 10.18 10.11 10.18 3
24th Dec 2025 (Wed) 10.11 10.18 10.11 10.18 3
23rd Dec 2025 (Tue) 10.11 10.11 10.02 10.18 140
22nd Dec 2025 (Mon) 10.18 10.18 10.11 10.11 0
19th Dec 2025 (Fri) 10.18 10.18 10.11 10.11 0
18th Dec 2025 (Thu) 10.18 10.19 10.18 10.19 0
17th Dec 2025 (Wed) 10.18 10.19 10.18 10.19 0
16th Dec 2025 (Tue) 10.18 10.19 10.18 10.19 0
15th Dec 2025 (Mon) 10.18 10.20 10.18 10.20 0
12th Dec 2025 (Fri) 10.18 10.18 10.18 10.18 0
11th Dec 2025 (Thu) 10.26 10.27 10.26 10.27 0
10th Dec 2025 (Wed) 10.26 10.27 10.26 10.27 0
9th Dec 2025 (Tue) 10.26 10.26 10.26 10.2835 200
8th Dec 2025 (Mon) 10.23 10.23 10.20 10.20 0
FTSE 100 Latest
Value10,369.75
Change60.53