RAND.ASRAND.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.30 | $30.50 | $30.08 | $30.45 | 746,807 |
| 1/14/2026 | $31.14 | $31.18 | $30.04 | $30.38 | 814,610 |
| 1/13/2026 | $31.23 | $31.56 | $31.03 | $31.14 | 385,406 |
| 1/12/2026 | $31.97 | $31.97 | $30.86 | $31.19 | 417,310 |
| 1/9/2026 | $31.72 | $32.11 | $31.68 | $31.97 | 381,258 |
| 1/8/2026 | $31.00 | $31.41 | $30.63 | $31.38 | 667,215 |
| 1/7/2026 | $32.35 | $32.90 | $32.06 | $32.20 | 348,495 |
| 1/6/2026 | $32.36 | $32.36 | $31.45 | $31.91 | 569,722 |
| 1/5/2026 | $32.61 | $32.81 | $31.32 | $32.23 | 541,618 |
| 1/2/2026 | $32.33 | $32.40 | $31.99 | $32.40 | 338,883 |
| 12/31/2025 | $32.47 | $32.47 | $32.12 | $32.37 | 107,266 |
| 12/30/2025 | $32.33 | $32.54 | $32.21 | $32.52 | 168,624 |
| 12/29/2025 | $31.23 | $32.47 | $31.23 | $32.41 | 465,831 |
| 12/24/2025 | $31.05 | $31.27 | $31.05 | $31.16 | 66,491 |
| 12/23/2025 | $31.10 | $31.29 | $31.00 | $31.27 | 259,750 |
| 12/22/2025 | $31.53 | $31.67 | $31.04 | $31.16 | 305,924 |
| 12/19/2025 | $31.43 | $31.69 | $31.29 | $31.51 | 889,748 |
| 12/18/2025 | $31.93 | $32.01 | $31.31 | $31.62 | 685,756 |
| 12/17/2025 | $32.46 | $32.46 | $31.80 | $32.15 | 355,351 |
| 12/16/2025 | $32.39 | $32.91 | $32.30 | $32.55 | 384,405 |
| 12/15/2025 | $32.58 | $33.03 | $32.38 | $32.50 | 315,895 |
| 12/12/2025 | $31.84 | $32.69 | $31.78 | $32.50 | 544,785 |
| 12/11/2025 | $31.26 | $31.83 | $31.18 | $31.75 | 394,639 |
| 12/10/2025 | $31.42 | $31.43 | $31.05 | $31.23 | 245,395 |
| 12/9/2025 | $31.75 | $31.96 | $31.06 | $31.44 | 588,560 |
| 12/8/2025 | $32.48 | $32.55 | $31.72 | $31.77 | 337,290 |
| 12/5/2025 | $33.51 | $33.64 | $32.42 | $32.42 | 567,416 |
| 12/4/2025 | $33.40 | $33.95 | $33.24 | $33.54 | 258,834 |
| 12/3/2025 | $33.17 | $33.51 | $32.89 | $33.22 | 330,984 |
| 12/2/2025 | $33.48 | $33.63 | $33.01 | $33.12 | 206,080 |
| 12/1/2025 | $33.50 | $33.50 | $32.97 | $33.40 | 287,327 |
| 11/28/2025 | $33.45 | $33.52 | $33.21 | $33.52 | 256,404 |
| 11/27/2025 | $32.99 | $33.38 | $32.93 | $33.38 | 271,950 |
| 11/26/2025 | $34.64 | $34.69 | $33.09 | $33.09 | 566,476 |
| 11/25/2025 | $33.98 | $34.59 | $33.70 | $34.46 | 409,259 |
| 11/24/2025 | $33.74 | $34.40 | $33.74 | $33.87 | 449,126 |
| 11/21/2025 | $32.65 | $33.57 | $32.48 | $33.57 | 283,335 |
| 11/20/2025 | $33.84 | $33.84 | $32.75 | $32.75 | 357,160 |
| 11/19/2025 | $33.10 | $33.77 | $32.85 | $33.50 | 299,882 |
| 11/18/2025 | $33.20 | $33.31 | $32.91 | $33.10 | 256,519 |
| 11/17/2025 | $34.00 | $34.11 | $33.50 | $33.53 | 225,460 |
| 11/14/2025 | $34.47 | $34.48 | $33.81 | $34.00 | 281,732 |
| 11/13/2025 | $34.69 | $34.94 | $34.53 | $34.69 | 276,919 |
| 11/12/2025 | $34.41 | $34.87 | $34.27 | $34.69 | 350,999 |
| 11/11/2025 | $33.63 | $34.36 | $33.37 | $34.36 | 450,861 |
| 11/10/2025 | $33.86 | $33.94 | $33.45 | $33.47 | 187,044 |
| 11/7/2025 | $33.50 | $33.74 | $33.14 | $33.30 | 200,020 |
| 11/6/2025 | $33.84 | $34.66 | $33.33 | $33.50 | 419,790 |
| 11/5/2025 | $32.83 | $33.99 | $32.79 | $33.64 | 297,497 |
| 11/4/2025 | $33.39 | $33.41 | $32.70 | $33.06 | 535,230 |
| 11/3/2025 | $33.87 | $34.14 | $33.50 | $33.65 | 386,741 |
| 10/31/2025 | $34.03 | $34.28 | $33.93 | $33.99 | 230,321 |
| 10/30/2025 | $34.20 | $34.52 | $34.00 | $34.00 | 297,300 |
| 10/29/2025 | $34.99 | $34.99 | $34.29 | $34.37 | 365,192 |
| 10/28/2025 | $34.71 | $35.32 | $34.67 | $34.85 | 315,343 |
| 10/27/2025 | $35.08 | $35.10 | $34.68 | $34.98 | 391,673 |
| 10/24/2025 | $34.94 | $35.40 | $34.82 | $35.00 | 586,171 |
| 10/23/2025 | $34.49 | $35.06 | $34.45 | $34.70 | 535,017 |
| 10/22/2025 | $34.92 | $35.41 | $33.33 | $34.61 | 1.83M |
| 10/21/2025 | $36.75 | $37.23 | $36.02 | $36.82 | 594,808 |
| 10/20/2025 | $37.07 | $37.07 | $36.12 | $36.52 | 922,502 |
| 10/17/2025 | $36.59 | $37.05 | $36.12 | $36.88 | 358,159 |