RXL.PARXL.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.89 | $34.23 | $33.86 | $34.13 | 84,843 |
| 1/14/2026 | $33.89 | $34.26 | $33.73 | $33.81 | 607,716 |
| 1/13/2026 | $33.50 | $33.90 | $33.16 | $33.84 | 487,755 |
| 1/12/2026 | $33.11 | $33.54 | $32.81 | $33.50 | 368,729 |
| 1/9/2026 | $33.00 | $33.12 | $32.71 | $33.12 | 601,400 |
| 1/8/2026 | $34.19 | $34.19 | $32.68 | $32.99 | 735,004 |
| 1/7/2026 | $34.35 | $34.75 | $34.23 | $34.25 | 538,853 |
| 1/6/2026 | $34.67 | $34.78 | $33.98 | $34.39 | 395,676 |
| 1/5/2026 | $34.09 | $34.79 | $33.86 | $34.68 | 653,827 |
| 1/2/2026 | $33.56 | $33.90 | $33.46 | $33.86 | 388,694 |
| 12/31/2025 | $33.50 | $33.59 | $33.33 | $33.59 | 151,325 |
| 12/30/2025 | $33.31 | $33.64 | $33.24 | $33.56 | 306,507 |
| 12/29/2025 | $33.29 | $33.47 | $33.19 | $33.41 | 378,698 |
| 12/24/2025 | $33.21 | $33.43 | $33.21 | $33.22 | 49,228 |
| 12/23/2025 | $33.12 | $33.32 | $32.99 | $33.27 | 305,996 |
| 12/22/2025 | $32.86 | $33.20 | $32.71 | $33.20 | 473,134 |
| 12/19/2025 | $32.84 | $33.15 | $32.74 | $32.81 | 1.13M |
| 12/18/2025 | $32.31 | $32.90 | $32.21 | $32.79 | 462,773 |
| 12/17/2025 | $32.66 | $34.53 | $32.34 | $32.35 | 1.83M |
| 12/16/2025 | $32.76 | $33.20 | $32.69 | $32.86 | 598,749 |
| 12/15/2025 | $33.19 | $33.39 | $32.91 | $33.00 | 533,774 |
| 12/12/2025 | $33.59 | $33.95 | $33.03 | $33.03 | 613,121 |
| 12/11/2025 | $32.99 | $33.67 | $32.97 | $33.47 | 496,150 |
| 12/10/2025 | $32.81 | $33.12 | $32.77 | $32.96 | 462,136 |
| 12/9/2025 | $33.05 | $33.32 | $32.64 | $32.84 | 414,832 |
| 12/8/2025 | $32.77 | $33.12 | $32.76 | $32.93 | 464,962 |
| 12/5/2025 | $32.94 | $33.35 | $32.71 | $32.88 | 339,797 |
| 12/4/2025 | $32.77 | $33.05 | $32.58 | $32.74 | 337,191 |
| 12/3/2025 | $32.43 | $32.81 | $32.18 | $32.49 | 464,020 |
| 12/2/2025 | $32.51 | $32.68 | $32.16 | $32.45 | 743,583 |
| 12/1/2025 | $32.60 | $32.72 | $32.10 | $32.60 | 522,323 |
| 11/28/2025 | $32.40 | $33.11 | $32.27 | $32.79 | 819,617 |
| 11/27/2025 | $32.13 | $32.34 | $32.00 | $32.34 | 339,038 |
| 11/26/2025 | $31.79 | $32.13 | $31.65 | $32.13 | 446,949 |
| 11/25/2025 | $31.19 | $31.70 | $30.96 | $31.56 | 519,240 |
| 11/24/2025 | $31.00 | $31.16 | $30.71 | $31.05 | 2.08M |
| 11/21/2025 | $30.55 | $30.96 | $30.25 | $30.81 | 939,496 |
| 11/20/2025 | $31.41 | $31.42 | $30.91 | $30.91 | 646,989 |
| 11/19/2025 | $30.51 | $31.20 | $30.41 | $30.91 | 630,052 |
| 11/18/2025 | $29.91 | $30.75 | $29.91 | $30.58 | 1.07M |
| 11/17/2025 | $30.31 | $32.11 | $29.93 | $31.47 | 1.57M |
| 11/14/2025 | $30.49 | $30.58 | $30.01 | $30.44 | 745,290 |
| 11/13/2025 | $30.47 | $30.54 | $29.87 | $29.87 | 854,690 |
| 11/12/2025 | $30.00 | $30.59 | $30.00 | $30.48 | 515,226 |
| 11/11/2025 | $29.69 | $29.98 | $29.59 | $29.97 | 463,326 |
| 11/10/2025 | $29.75 | $29.95 | $29.56 | $29.56 | 765,599 |
| 11/7/2025 | $29.79 | $30.17 | $28.83 | $29.19 | 873,467 |
| 11/6/2025 | $29.30 | $30.29 | $28.92 | $29.67 | 1.61M |
| 11/5/2025 | $29.03 | $29.90 | $28.97 | $29.50 | 678,240 |
| 11/4/2025 | $29.68 | $29.75 | $29.24 | $29.25 | 827,859 |
| 11/3/2025 | $30.00 | $30.30 | $29.94 | $30.00 | 1.44M |
| 10/31/2025 | $29.91 | $30.11 | $29.87 | $30.00 | 1.17M |
| 10/30/2025 | $29.98 | $30.24 | $29.49 | $29.94 | 869,926 |
| 10/29/2025 | $29.49 | $30.05 | $29.36 | $29.96 | 682,040 |
| 10/28/2025 | $29.31 | $29.40 | $29.11 | $29.36 | 653,346 |
| 10/27/2025 | $29.80 | $29.82 | $29.31 | $29.31 | 550,205 |
| 10/24/2025 | $29.19 | $29.50 | $28.93 | $29.50 | 622,504 |
| 10/23/2025 | $28.91 | $29.19 | $28.90 | $29.03 | 587,527 |
| 10/22/2025 | $28.81 | $29.26 | $28.37 | $28.93 | 1.12M |
| 10/21/2025 | $29.00 | $29.00 | $28.44 | $28.81 | 784,296 |
| 10/20/2025 | $28.56 | $29.15 | $28.50 | $28.91 | 659,768 |
| 10/17/2025 | $28.27 | $28.65 | $27.74 | $28.17 | 846,918 |