Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
R35 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 55.23 | -0.07 | -0.13% | 55.52 | 55.56 | 54.56 | 428 |
| May 08 2024 | 55.30 | -0.55 | -0.98% | 55.81 | 56.12 | 54.94 | 2,031 |
| May 07 2024 | 55.85 | -0.18 | -0.32% | 56.20 | 56.52 | 55.55 | 800 |
| May 06 2024 | 56.03 | 1.01 | 1.84% | 54.71 | 56.54 | 54.54 | 1,616 |
| May 03 2024 | 55.02 | -0.75 | -1.34% | 55.81 | 56.25 | 54.55 | 2,068 |
| May 02 2024 | 55.77 | 1.84 | 3.41% | 55.15 | 55.77 | 54.56 | 4,352 |
| Apr 30 2024 | 53.93 | -0.69 | -1.26% | 54.34 | 57.05 | 53.93 | 5,383 |
| Apr 29 2024 | 54.62 | 1.90 | 3.60% | 52.31 | 55.99 | 52.01 | 8,496 |
| Apr 26 2024 | 52.72 | -5.93 | -10.11% | 56.66 | 57.30 | 52.25 | 12,867 |
| Apr 25 2024 | 58.65 | 0.77 | 1.33% | 56.67 | 58.85 | 55.95 | 3,566 |
| Apr 24 2024 | 57.88 | 0.07 | 0.12% | 58.60 | 58.72 | 56.78 | 2,202 |
| Apr 23 2024 | 57.81 | 3.42 | 6.29% | 55.17 | 58.29 | 54.78 | 3,133 |
| Apr 22 2024 | 54.39 | 1.18 | 2.22% | 53.09 | 54.76 | 52.75 | 4,536 |
| Apr 19 2024 | 53.21 | -1.98 | -3.59% | 54.92 | 54.97 | 52.78 | 3,902 |
| Apr 18 2024 | 55.19 | 1.08 | 2.00% | 54.34 | 55.44 | 53.65 | 2,093 |
| Apr 17 2024 | 54.11 | -0.25 | -0.46% | 54.95 | 55.05 | 53.77 | 3,207 |
| Apr 16 2024 | 54.36 | -1.19 | -2.14% | 55.50 | 55.90 | 54.31 | 3,493 |
| Apr 15 2024 | 55.55 | -0.73 | -1.30% | 56.65 | 59.00 | 55.07 | 9,767 |
| Apr 12 2024 | 56.28 | -1.10 | -1.92% | 57.60 | 58.21 | 56.19 | 1,121 |
| Apr 11 2024 | 57.38 | 1.18 | 2.10% | 56.94 | 57.61 | 56.44 | 627 |
| Apr 10 2024 | 56.20 | -1.51 | -2.62% | 57.53 | 58.13 | 56.10 | 843 |
| Apr 09 2024 | 57.71 | 1.79 | 3.20% | 55.67 | 58.07 | 55.57 | 1,782 |
| Apr 08 2024 | 55.92 | 0.77 | 1.40% | 54.97 | 56.08 | 54.84 | 1,604 |
| Apr 05 2024 | 55.15 | -0.85 | -1.52% | 55.54 | 56.44 | 53.95 | 3,541 |
| Apr 04 2024 | 56.00 | -1.37 | -2.39% | 57.28 | 58.06 | 56.00 | 1,124 |
| Apr 03 2024 | 57.37 | -1.21 | -2.07% | 58.55 | 58.58 | 57.06 | 529 |
| Apr 02 2024 | 58.58 | -1.77 | -2.93% | 60.02 | 60.04 | 57.49 | 3,087 |
| Mar 28 2024 | 60.35 | -0.15 | -0.25% | 60.29 | 61.19 | 60.16 | 2,449 |
| Mar 27 2024 | 60.50 | 1.04 | 1.75% | 59.64 | 60.86 | 59.27 | 2,843 |
| Mar 26 2024 | 59.46 | -0.51 | -0.85% | 60.09 | 60.83 | 59.11 | 1,604 |
| Mar 25 2024 | 59.97 | 1.09 | 1.85% | 58.48 | 59.97 | 58.47 | 3,400 |
| Mar 22 2024 | 58.88 | -0.12 | -0.20% | 59.00 | 59.22 | 58.01 | 2,152 |
| Mar 21 2024 | 59.00 | -0.90 | -1.50% | 59.90 | 60.64 | 59.00 | 4,855 |
| Mar 20 2024 | 59.90 | 0.23 | 0.39% | 59.00 | 60.00 | 59.00 | 1,738 |
| Mar 19 2024 | 59.67 | 1.34 | 2.30% | 57.95 | 60.81 | 57.89 | 2,149 |
| Mar 18 2024 | 58.33 | -0.77 | -1.30% | 58.18 | 59.36 | 57.64 | 2,324 |
| Mar 15 2024 | 59.10 | -0.54 | -0.91% | 59.31 | 59.87 | 58.66 | 1,499 |
| Mar 14 2024 | 59.64 | 0.48 | 0.81% | 59.63 | 60.16 | 58.50 | 2,319 |
| Mar 13 2024 | 59.16 | 0.16 | 0.27% | 58.96 | 60.36 | 58.42 | 2,060 |
| Mar 12 2024 | 59.00 | 0.39 | 0.67% | 59.39 | 59.89 | 58.00 | 2,492 |
| Mar 11 2024 | 58.61 | -0.37 | -0.63% | 59.10 | 59.71 | 58.61 | 3,117 |
| Mar 08 2024 | 58.98 | 1.50 | 2.61% | 57.76 | 59.90 | 57.20 | 2,730 |
| Mar 07 2024 | 57.48 | -0.08 | -0.14% | 57.38 | 57.99 | 56.15 | 4,969 |
| Mar 06 2024 | 57.56 | -0.35 | -0.60% | 58.08 | 59.06 | 56.26 | 5,608 |
| Mar 05 2024 | 57.91 | 0.11 | 0.19% | 57.99 | 59.38 | 57.22 | 6,595 |
| Mar 04 2024 | 57.80 | -0.75 | -1.28% | 58.45 | 58.90 | 56.22 | 4,241 |
| Mar 01 2024 | 58.55 | 0.16 | 0.27% | 58.67 | 59.42 | 57.92 | 4,815 |
| Feb 29 2024 | 58.39 | -0.15 | -0.26% | 58.06 | 59.91 | 58.06 | 1,938 |
| Feb 28 2024 | 58.54 | -0.14 | -0.24% | 58.85 | 59.86 | 58.12 | 6,294 |
| Feb 27 2024 | 58.68 | -0.50 | -0.84% | 59.69 | 59.98 | 56.72 | 9,190 |
| Feb 26 2024 | 59.18 | -0.29 | -0.49% | 59.74 | 60.84 | 58.66 | 9,181 |
| Feb 23 2024 | 59.47 | 0.86 | 1.47% | 58.32 | 60.00 | 57.99 | 2,571 |
| Feb 22 2024 | 58.61 | -0.29 | -0.49% | 60.18 | 60.59 | 57.58 | 6,953 |
| Feb 21 2024 | 58.90 | -3.29 | -5.29% | 61.69 | 62.80 | 58.74 | 5,147 |
| Feb 20 2024 | 62.19 | -4.32 | -6.50% | 66.29 | 66.72 | 61.01 | 7,450 |
| Feb 19 2024 | 66.51 | -0.33 | -0.49% | 66.99 | 67.06 | 66.36 | 3,544 |
| Feb 16 2024 | 66.84 | -21.10 | -23.99% | 74.70 | 75.69 | 66.00 | 24,112 |
| Feb 15 2024 | 87.94 | 2.59 | 3.03% | 85.94 | 88.31 | 84.88 | 5,103 |
| Feb 14 2024 | 85.35 | 1.13 | 1.34% | 84.61 | 86.19 | 81.60 | 2,955 |
| Feb 13 2024 | 84.22 | -7.47 | -8.15% | 91.88 | 93.00 | 82.57 | 7,795 |
| Feb 12 2024 | 91.69 | 3.44 | 3.90% | 88.31 | 92.78 | 88.31 | 3,606 |
