Stuttgart - Delayed Quote
EUR
Rank Group (The) PLC (RNKA.SG)
0.9800
-0.0300
(-2.97%)
At close: October 30 at 9:55:28 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.0200
1.0300
0.9800
0.9800
0.9800
-
Oct 29, 2026
1.0200
1.0300
0.9850
1.0100
1.0100
-
Oct 28, 2026
0.9150
1.0400
0.9050
1.0200
1.0200
-
Oct 27, 2026
0.9050
0.9500
0.8950
0.9300
0.9300
-
Oct 26, 2026
0.9150
0.9300
0.9050
0.9250
0.9250
-
Oct 23, 2026
0.9200
0.9500
0.9200
0.9250
0.9250
-
Oct 22, 2026
0.9250
0.9450
0.9100
0.9300
0.9300
-
Oct 21, 2026
0.8900
0.9650
0.8850
0.9450
0.9450
-
Oct 20, 2026
0.8700
0.9100
0.8650
0.8950
0.8950
-
Oct 19, 2026
0.8650
0.9100
0.8550
0.8950
0.8950
-
Oct 16, 2026
0.8650
0.8900
0.8550
0.8850
0.8850
-
Oct 15, 2026
0.8350
0.8700
0.8350
0.8650
0.8650
-
Oct 14, 2026
0.8550
0.8700
0.8500
0.8600
0.8600
-
Oct 13, 2026
0.8200
0.8650
0.8200
0.8650
0.8650
-
Oct 12, 2026
0.8250
0.8350
0.8200
0.8250
0.8250
-
Oct 9, 2026
0.8250
0.8450
0.8250
0.8300
0.8300
-
Oct 8, 2026
0.8000
0.8300
0.7950
0.8300
0.8300
-
Oct 7, 2026
0.8300
0.8550
0.8150
0.8150
0.8150
-
Oct 6, 2026
0.8350
0.8700
0.8250
0.8500
0.8500
-
Oct 5, 2026
0.8300
0.8600
0.8250
0.8450
0.8450
-
Oct 2, 2026
0.8550
0.8700
0.8500
0.8550
0.8550
-
Oct 1, 2026
0.8650
0.8900
0.8600
0.8600
0.8600
-
Sep 30, 2026
0.8650
0.8900
0.8550
0.8800
0.8800
-
Sep 29, 2026
0.8400
0.8750
0.8350
0.8650
0.8650
-
Sep 28, 2026
0.8600
0.8850
0.8500
0.8550
0.8550
-
Sep 25, 2026
0.8700
0.8750
0.8500
0.8750
0.8750
-
Sep 24, 2026
0.8850
0.9050
0.8700
0.8700
0.8700
-
Sep 23, 2026
0.9350
0.9350
0.9000
0.9050
0.9050
-
Sep 22, 2026
0.9550
0.9650
0.9400
0.9400
0.9400
-
Sep 21, 2026
0.9550
0.9800
0.9500
0.9600
0.9600
-
Sep 18, 2026
0.9650
1.0100
0.9550
0.9650
0.9650
-
Sep 17, 2026
0.0299925
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
1.0000
1.0100
0.9800
0.9900
0.9900
-
Sep 16, 2026
0.9750
1.0100
0.9700
1.0100
0.9850
-
Sep 15, 2026
0.9800
1.0200
0.9750
0.9900
0.9655
-
Sep 14, 2026
0.9800
1.0200
0.9700
0.9950
0.9704
-
Sep 11, 2026
0.9950
1.0100
0.9900
1.0000
0.9752
-
Sep 10, 2026
0.9900
1.0300
0.9800
0.9850
0.9606
-
Sep 9, 2026
1.0200
1.0500
1.0000
1.0000
0.9752
-
Sep 8, 2026
1.1100
1.1300
1.0300
1.0300
1.0045
-
Sep 7, 2026
1.1600
1.1800
1.1200
1.1200
1.0923
-
Sep 4, 2026
1.1700
1.1900
1.1600
1.1800
1.1508
-
Sep 3, 2026
1.1500
1.1900
1.1400
1.1700
1.1410
-
Sep 2, 2026
1.1500
1.1700
1.1400
1.1700
1.1410
-
Sep 1, 2026
1.1500
1.1900
1.1300
1.1600
1.1313
-
Aug 31, 2026
1.1900
1.1900
1.1600
1.1600
1.1313
-
Aug 28, 2026
1.2000
1.2200
1.1900
1.1900
1.1605
-
Aug 27, 2026
1.2200
1.2300
1.2100
1.2100
1.1800
-
Aug 26, 2026
1.2600
1.2800
1.2300
1.2300
1.1996
-
Aug 25, 2026
1.2500
1.2600
1.2400
1.2500
1.2191
-
Aug 24, 2026
1.2600
1.2900
1.2500
1.2500
1.2191
-
Aug 21, 2026
1.2400
1.3000
1.2400
1.2800
1.2483
-
Aug 20, 2026
1.2200
1.2700
1.2100
1.2600
1.2288
-
Aug 19, 2026
1.1700
1.2400
1.1600
1.2400
1.2093
-
Aug 18, 2026
1.2000
1.2300
1.1900
1.2000
1.1703
-
Aug 17, 2026
1.2100
1.2400
1.1900
1.2300
1.1996
-
Aug 14, 2026
1.2300
1.2700
1.2100
1.2100
1.1800
-
Aug 13, 2026
1.1300
1.2400
1.1300
1.2200
1.1898
-
Aug 12, 2026
1.1300
1.1800
1.1200
1.1500
1.1215
-
Aug 11, 2026
1.1400
1.1500
1.1300
1.1500
1.1215
-
Aug 10, 2026
1.1600
1.1900
1.1400
1.1500
1.1215
-
Aug 7, 2026
1.1400
1.1800
1.1400
1.1800
1.1508
-
Aug 6, 2026
1.1400
1.1600
1.1300
1.1500
1.1215
1,000
Aug 5, 2026
1.1500
1.1800
1.1400
1.1500
1.1215
-
Aug 4, 2026
1.1000
1.1600
1.1000
1.1600
1.1313
1,000
Aug 3, 2026
1.1000
1.1500
1.0900
1.1500
1.1215
-
Jul 31, 2026
1.1400
1.1400
1.0900
1.1100
1.0825
-
Jul 30, 2026
1.1200
1.1600
1.1100
1.1600
1.1313
-
Jul 29, 2026
1.1300
1.1600
1.1300
1.1300
1.1020
-
Jul 28, 2026
1.1200
1.1600
1.1100
1.1600
1.1313
-
Jul 27, 2026
1.1000
1.1600
1.0800
1.1400
1.1118
-
Jul 24, 2026
1.0400
1.1000
1.0200
1.0900
1.0630
-
Jul 23, 2026
1.0500
1.0800
1.0400
1.0800
1.0533
-
Jul 22, 2026
1.0500
1.0900
1.0300
1.0900
1.0630
-
Jul 21, 2026
1.0600
1.0900
1.0400
1.0800
1.0533
-
Jul 20, 2026
1.0600
1.1100
1.0500
1.0500
1.0240
-
Jul 17, 2026
1.0800
1.1200
1.0600
1.1000
1.0728
-
Jul 16, 2026
1.0800
1.1300
1.0700
1.1100
1.0825
-
Jul 15, 2026
1.1000
1.1400
1.0800
1.1100
1.0825
-
Jul 14, 2026
1.0600
1.1500
1.0600
1.1200
1.0923
-
Jul 13, 2026
1.0500
1.1100
1.0500
1.0900
1.0630
-
Jul 10, 2026
1.0600
1.0900
1.0600
1.0900
1.0630
-
Jul 9, 2026
1.0500
1.0700
1.0200
1.0700
1.0435
-
Jul 8, 2026
1.0600
1.0700
1.0400
1.0500
1.0240
-
Jul 7, 2026
1.0600
1.1100
1.0600
1.0700
1.0435
-
Jul 6, 2026
1.0800
1.1000
1.0700
1.0800
1.0533
-
Jul 3, 2026
1.0800
1.1000
1.0800
1.0800
1.0533
-
Jul 2, 2026
1.0900
1.1000
1.0400
1.0700
1.0435
-
Jul 1, 2026
1.1200
1.1200
1.0800
1.0900
1.0630
-
Jun 30, 2026
1.1900
1.1900
1.1200
1.1200
1.0923
-
Jun 29, 2026
1.1800
1.2000
1.1700
1.1800
1.1508
-
Jun 26, 2026
1.1400
1.1800
1.1400
1.1700
1.1410
-
Jun 25, 2026
1.1300
1.1600
1.1300
1.1600
1.1313
-
Jun 24, 2026
1.1300
1.1300
1.1200
1.1300
1.1020
-
Jun 23, 2026
1.1100
1.1300
1.1000
1.1300
1.1020
-
Jun 22, 2026
1.1300
1.1300
1.1100
1.1300
1.1020
-
Jun 19, 2026
1.1400
1.1500
1.1200
1.1300
1.1020
-
Jun 18, 2026
1.1300
1.1600
1.1300
1.1500
1.1215
-
Jun 17, 2026
1.1500
1.1700
1.1300
1.1700
1.1410
-
Jun 16, 2026
1.1800
1.1900
1.1500
1.1500
1.1215
-
Jun 15, 2026
1.2200
1.2400
1.1800
1.1800
1.1508
-
Jun 12, 2026
1.2000
1.2500
1.2000
1.2200
1.1898
-
Jun 11, 2026
1.1900
1.2200
1.1700
1.2100
1.1800
-
Jun 10, 2026
1.1400
1.2000
1.1100
1.2000
1.1703
-
Jun 9, 2026
1.0800
1.1500
1.0800
1.1400
1.1118
-
Jun 8, 2026
1.0600
1.1300
1.0600
1.1200
1.0923
-
Jun 5, 2026
1.1000
1.1300
1.0800
1.1100
1.0825
-
Jun 4, 2026
1.0900
1.1100
1.0800
1.1100
1.0825
-
Jun 3, 2026
1.1200
1.1200
1.0900
1.0900
1.0630
-
Jun 2, 2026
1.1100
1.1400
1.1100
1.1200
1.0923
-
Jun 1, 2026
1.1200
1.1300
1.1100
1.1200
1.0923
-
May 29, 2026
1.1200
1.1500
1.1200
1.1200
1.0923
-
May 28, 2026
1.1100
1.1300
1.0900
1.1200
1.0923
-
May 27, 2026
1.1100
1.1400
1.1100
1.1200
1.0923
-
May 26, 2026
1.0900
1.1300
1.0800
1.1100
1.0825
-
May 25, 2026
1.1300
1.1300
1.0900
1.0900
1.0630
-
May 22, 2026
1.0900
1.1100
1.0900
1.1100
1.0825
-
May 21, 2026
1.1300
1.1300
1.0900
1.1000
1.0728
-
May 20, 2026
1.1000
1.1300
1.1000
1.1300
1.1020
-
May 19, 2026
1.0800
1.1200
1.0800
1.0900
1.0630
-
May 18, 2026
1.0800
1.1100
1.0600
1.0900
1.0630
-
May 15, 2026
1.0900
1.1100
1.0800
1.0900
1.0630
-
May 14, 2026
1.1000
1.1200
1.0800
1.1000
1.0728
-
May 13, 2026
1.0800
1.1100
1.0600
1.1000
1.0728
-
May 12, 2026
1.1200
1.1200
1.0900
1.0900
1.0630
-
May 11, 2026
1.1300
1.1400
1.1200
1.1300
1.1020
-
May 8, 2026
1.1200
1.1400
1.1000
1.1400
1.1118
-
May 7, 2026
1.0800
1.1200
1.0800
1.1200
1.0923
-
May 6, 2026
1.0600
1.1000
1.0600
1.0800
1.0533
-
May 5, 2026
1.0700
1.0900
1.0500
1.0500
1.0240
-
May 4, 2026
1.0900
1.0900
1.0700
1.0700
1.0435
-
Apr 30, 2026
1.0700
1.1000
1.0700
1.0900
1.0630
-
Apr 29, 2026
1.1300
1.1400
1.0900
1.0900
1.0630
-
Apr 28, 2026
1.1500
1.1500
1.1300
1.1300
1.1020
-
Apr 27, 2026
1.1500
1.1600
1.1200
1.1500
1.1215
-
Apr 24, 2026
1.1500
1.1600
1.1400
1.1500
1.1215
-
Apr 23, 2026
1.1900
1.2000
1.1500
1.1500
1.1215
-
Apr 22, 2026
1.2300
1.2300
1.2000
1.2100
1.1800
-
Apr 21, 2026
1.2300
1.2400
1.2100
1.2200
1.1898
-
Apr 20, 2026
1.2400
1.2400
1.2100
1.2200
1.1898
-
Apr 17, 2026
1.2100
1.2100
1.2100
1.2100
1.1800
-
Apr 16, 2026
1.2100
1.2100
1.2100
1.2100
1.1800
1,593
Apr 15, 2026
1.0200
1.2200
1.0200
1.2100
1.1800
-
Apr 14, 2026
1.0100
1.0300
1.0100
1.0200
0.9948
-
Apr 13, 2026
1.0100
1.0200
1.0100
1.0100
0.9850
-
Apr 10, 2026
1.0400
1.0500
1.0300
1.0300
1.0045
-
Apr 9, 2026
1.0600
1.0700
1.0300
1.0300
1.0045
-
Apr 8, 2026
1.0200
1.0800
1.0200
1.0700
1.0435
-
Apr 7, 2026
1.0300
1.0500
1.0100
1.0100
0.9850
-
Apr 2, 2026
1.0100
1.0400
1.0000
1.0300
1.0045
-
Apr 1, 2026
1.0100
1.0400
1.0100
1.0300
1.0045
-
Mar 31, 2026
1.0100
1.0200
1.0000
1.0100
0.9850
-
Mar 30, 2026
1.0300
1.0300
0.9850
1.0000
0.9752
-
Mar 27, 2026
1.0500
1.0500
1.0300
1.0300
1.0045
-
Mar 26, 2026
1.0500
1.0600
1.0400
1.0400
1.0143
-
Mar 25, 2026
1.0400
1.0700
1.0400
1.0600
1.0338
-
Mar 24, 2026
1.0300
1.0500
1.0300
1.0400
1.0143
-
Mar 23, 2026
1.0200
1.0600
1.0000
1.0400
1.0143
-
Mar 20, 2026
1.0300
1.0500
1.0300
1.0300
1.0045
-
Mar 19, 2026
1.0400
1.0500
1.0300
1.0300
1.0045
-
Mar 18, 2026
1.0700
1.0700
1.0500
1.0600
1.0338
-
Mar 17, 2026
1.0400
1.0600
1.0400
1.0600
1.0338
-
Mar 16, 2026
1.0600
1.0600
1.0400
1.0400
1.0143
-
Mar 13, 2026
1.0600
1.0600
1.0400
1.0500
1.0240
-
Mar 12, 2026
1.0500
1.0700
1.0500
1.0600
1.0338
-
Mar 11, 2026
1.0500
1.0900
1.0500
1.0600
1.0338
-
Mar 10, 2026
1.0400
1.0700
1.0300
1.0500
1.0240
-
Mar 9, 2026
1.0200
1.0500
1.0100
1.0400
1.0143
-
Mar 6, 2026
1.0600
1.0700
1.0500
1.0500
1.0240
-
Mar 5, 2026
1.0400
1.0700
1.0200
1.0500
1.0240
-
Mar 4, 2026
1.0000
1.0500
1.0000
1.0500
1.0240
-
Mar 3, 2026
1.0300
1.0400
1.0100
1.0100
0.9850
-
Mar 2, 2026
1.0400
1.0600
1.0300
1.0400
1.0143
-
Feb 27, 2026
1.0700
1.0700
1.0500
1.0600
1.0338
-
Feb 26, 2026
1.0600
1.0800
1.0500
1.0700
1.0435
-
Feb 25, 2026
1.0500
1.0700
1.0500
1.0700
1.0435
-
Feb 24, 2026
1.0400
1.0600
1.0400
1.0500
1.0240
-
Feb 23, 2026
1.0500
1.0500
1.0400
1.0400
1.0143
-
Feb 20, 2026
1.0400
1.0600
1.0400
1.0600
1.0338
-
Feb 19, 2026
1.0500
1.0500
1.0400
1.0400
1.0143
-
Feb 18, 2026
1.0100
1.0500
1.0100
1.0500
1.0240
-
Feb 17, 2026
1.0400
1.0400
1.0100
1.0100
0.9850
-
Feb 16, 2026
1.0400
1.0500
1.0400
1.0400
1.0143
-
Feb 13, 2026
1.0200
1.0400
1.0200
1.0400
1.0143
-
Feb 12, 2026
0.011996999
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
1.0400
1.0500
1.0200
1.0200
0.9948
-
Feb 11, 2026
1.0500
1.0600
1.0400
1.0400
1.0045
-
Feb 10, 2026
1.0700
1.0700
1.0400
1.0500
1.0142
-
Feb 9, 2026
1.0400
1.0700
1.0300
1.0700
1.0335
-
Feb 6, 2026
1.0200
1.0400
1.0100
1.0400
1.0045
-
Feb 5, 2026
1.0300
1.0300
1.0100
1.0200
0.9852
-
Feb 4, 2026
1.0100
1.0400
1.0100
1.0300
0.9948
-
Feb 3, 2026
1.0100
1.0200
1.0000
1.0100
0.9755
-
Feb 2, 2026
0.9900
1.0100
0.9850
1.0100
0.9755
-
Jan 30, 2026
1.0100
1.0200
0.9900
1.0000
0.9659
-
Jan 29, 2026
1.0400
1.0600
1.0100
1.0200
0.9852
-
Jan 28, 2026
1.0100
1.0400
1.0000
1.0400
1.0045
-
Jan 27, 2026
1.0200
1.0300
1.0100
1.0100
0.9755
-
Jan 26, 2026
1.1000
1.1000
1.0200
1.0200
0.9852
3,472
Jan 23, 2026
1.1100
1.1100
1.1100
1.1100
1.0721
-
Jan 22, 2026
1.1100
1.1300
1.1100
1.1100
1.0721
-
Jan 21, 2026
1.1200
1.1200
1.1100
1.1100
1.0721
-
Jan 20, 2026
1.1100
1.1200
1.1100
1.1200
1.0818
-
Jan 19, 2026
1.1100
1.1200
1.1100
1.1100
1.0721
-
Jan 16, 2026
1.1200
1.1300
1.1100
1.1100
1.0721
-
Jan 15, 2026
1.1300
1.1400
1.1200
1.1200
1.0818
-
Jan 14, 2026
1.1100
1.1300
1.1100
1.1300
1.0914
-
Jan 13, 2026
1.1100
1.1200
1.1100
1.1100
1.0721
-
Jan 12, 2026
1.1300
1.1300
1.1100
1.1100
1.0721
-
Jan 9, 2026
1.1100
1.1300
1.1100
1.1300
1.0914
-
Jan 8, 2026
1.1200
1.1200
1.1100
1.1100
1.0721
-
Jan 7, 2026
1.1300
1.1300
1.1100
1.1100
1.0721
-
Jan 6, 2026
1.1100
1.1600
1.1100
1.1300
1.0914
-
Jan 5, 2026
1.1100
1.1100
1.1100
1.1100
1.0721
-
Jan 2, 2026
1.1200
1.1200
1.1100
1.1100
1.0721
-
Dec 30, 2025
1.0900
1.0900
1.0900
1.0900
1.0528
-
Dec 29, 2025
1.0900
1.0900
1.0900
1.0900
1.0528
-
Dec 23, 2025
1.0900
1.0900
1.0900
1.0900
1.0528
-
Dec 22, 2025
1.1500
1.1500
1.0700
1.0700
1.0335
-
Dec 19, 2025
1.1600
1.1600
1.1600
1.1600
1.1204
-
Dec 18, 2025
1.1400
1.1400
1.1400
1.1400
1.1011
-
Dec 17, 2025
1.1800
1.1800
1.1800
1.1800
1.1397
-
Dec 16, 2025
1.1800
1.1800
1.1800
1.1800
1.1397
-
Dec 15, 2025
1.1900
1.1900
1.1900
1.1900
1.1494
-
Dec 12, 2025
1.2000
1.2000
1.2000
1.2000
1.1590
-
Dec 11, 2025
1.1800
1.1800
1.1800
1.1800
1.1397
-
Dec 10, 2025
1.1800
1.1800
1.1800
1.1800
1.1397
-
Dec 9, 2025
1.1800
1.1800
1.1800
1.1800
1.1397
-
Dec 8, 2025
1.1800
1.1800
1.1800
1.1800
1.1397
-
Dec 5, 2025
1.1800
1.1800
1.1800
1.1800
1.1397
-
Dec 4, 2025
1.1400
1.1400
1.1300
1.1300
1.0914
-
Dec 3, 2025
1.1000
1.1400
1.1000
1.1400
1.1011
-
Dec 2, 2025
1.1200
1.1200
1.1000
1.1000
1.0625
-
Dec 1, 2025
1.1400
1.2700
1.1400
1.2700
1.2267
268
Nov 28, 2025
1.1700
1.1700
1.1300
1.1400
1.1011
-
Nov 27, 2025
1.2900
1.2900
1.1800
1.1800
1.1397
-
Nov 26, 2025
1.1700
1.2900
1.1600
1.2900
1.2460
-
Nov 25, 2025
1.1800
1.1800
1.1700
1.1700
1.1301
-
Nov 24, 2025
1.1800
1.1900
1.1700
1.1800
1.1397
-
Nov 21, 2025
1.1600
1.1700
1.1400
1.1700
1.1301
-
Nov 20, 2025
1.1600
1.1700
1.1600
1.1700
1.1301
-
Nov 19, 2025
1.1800
1.1800
1.1700
1.1700
1.1301
-
Nov 18, 2025
1.1800
1.1800
1.1700
1.1800
1.1397
-
Nov 17, 2025
1.1900
1.1900
1.1900
1.1900
1.1494
-
Nov 14, 2025
1.2100
1.2100
1.1900
1.1900
1.1494
-
Nov 13, 2025
1.2300
1.2300
1.2200
1.2200
1.1784
-
Nov 12, 2025
1.2300
1.2400
1.2200
1.2300
1.1880
-
Nov 11, 2025
1.2300
1.2300
1.2200
1.2300
1.1880
-
Nov 10, 2025
1.2400
1.2400
1.2300
1.2300
1.1880
-
Nov 7, 2025
1.2300
1.2300
1.2200
1.2200
1.1784
-
Nov 6, 2025
1.2600
1.2600
1.2300
1.2300
1.1880
-
Nov 5, 2025
1.2700
1.2700
1.2700
1.2700
1.2267
-
Nov 4, 2025
1.2900
1.2900
1.2700
1.2700
1.2267
-
Nov 3, 2025
1.2900
1.3000
1.2900
1.2900
1.2460
-
Oct 31, 2025
1.2900
1.2900
1.2900
1.2900
1.2460
-
Oct 30, 2025
1.3100
1.3100
1.3100
1.3100
1.2653
-
