5 DAY PERFORMANCE
-48.50%
1 MONTH PERFORMANCE
-39.81%
3 MONTH PERFORMANCE
+8.00%
6 MONTH PERFORMANCE
-33.68%
YEAR-TO-DATE PERFORMANCE
-30.13%
1 YEAR PERFORMANCE
+10.20%
Ranpak Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.34 | $7.27 (-0.95%) | $7.43 | $7.17 | 380.15 K | $616.77 M |
| 06/18/2026 | $7.36 | $7.34 (-0.27%) | $7.50 | $7.21 | 781.91 K | $622.71 M |
| 06/17/2026 | $7.52 | $7.22 (-3.99%) | $7.60 | $7.17 | 517.75 K | $612.53 M |
| 06/16/2026 | $7.68 | $7.46 (-2.86%) | $7.81 | $7.35 | 916.75 K | $632.89 M |
| 06/15/2026 | $7.56 | $7.60 (0.53%) | $7.77 | $7.47 | 538.50 K | $644.76 M |
| 06/12/2026 | $7.23 | $7.30 (0.97%) | $7.40 | $7.13 | 450.32 K | $619.31 M |
| 06/11/2026 | $6.82 | $7.14 (4.69%) | $7.17 | $6.76 | 319.10 K | $605.74 M |
| 06/10/2026 | $6.83 | $6.72 (-1.61%) | $7.05 | $6.59 | 352.42 K | $570.11 M |
| 06/09/2026 | $7.03 | $6.94 (-1.28%) | $7.16 | $6.64 | 355.98 K | $588.77 M |
| 06/08/2026 | $6.89 | $6.83 (-0.87%) | $7.01 | $6.80 | 335.10 K | $579.44 M |
| 06/05/2026 | $6.72 | $6.79 (1.04%) | $6.88 | $6.64 | 325.34 K | $576.05 M |
| 06/04/2026 | $6.99 | $6.88 (-1.57%) | $6.99 | $6.71 | 303.94 K | $583.68 M |
| 06/03/2026 | $7.03 | $6.95 (-1.14%) | $7.12 | $6.87 | 417.17 K | $589.62 M |
| 06/02/2026 | $6.88 | $7.12 (3.49%) | $7.15 | $6.74 | 488.52 K | $604.04 M |
| 06/01/2026 | $6.76 | $6.89 (1.92%) | $6.92 | $6.57 | 519.80 K | $584.53 M |
| 05/29/2026 | $6.97 | $6.90 (-1%) | $7.07 | $6.82 | 430.51 K | $585.38 M |
| 05/28/2026 | $6.88 | $7.01 (1.89%) | $7.16 | $6.83 | 710.62 K | $594.71 M |
| 05/27/2026 | $6.71 | $6.91 (2.98%) | $7.05 | $6.66 | 774.90 K | $586.23 M |
| 05/26/2026 | $6.35 | $6.66 (4.88%) | $6.67 | $6.35 | 702.79 K | $565.02 M |
| 05/22/2026 | $6.27 | $6.28 (0.16%) | $6.42 | $6.15 | 634.44 K | $532.78 M |
| 05/21/2026 | $5.87 | $6.18 (5.28%) | $6.21 | $5.87 | 615.00 K | $524.30 M |
| 05/20/2026 | $5.62 | $6.04 (7.47%) | $6.05 | $5.52 | 402.91 K | $512.42 M |
| 05/19/2026 | $5.59 | $5.57 (-0.36%) | $5.64 | $5.36 | 485.50 K | $472.54 M |
| 05/18/2026 | $5.79 | $5.66 (-2.25%) | $5.86 | $5.63 | 493.33 K | $480.18 M |
| 05/15/2026 | $6.03 | $5.75 (-4.64%) | $6.07 | $5.74 | 757.11 K | $487.82 M |
| 05/14/2026 | $6.31 | $6.15 (-2.54%) | $6.34 | $6.11 | 610.01 K | $521.75 M |
| 05/13/2026 | $6.36 | $6.30 (-0.94%) | $6.37 | $6.21 | 506.75 K | $534.48 M |
| 05/12/2026 | $6.25 | $6.30 (0.8%) | $6.35 | $6.15 | 600.94 K | $534.48 M |
| 05/11/2026 | $6.52 | $6.32 (-3.07%) | $6.53 | $6.28 | 668.60 K | $536.17 M |
| 05/08/2026 | $6.43 | $6.51 (1.24%) | $6.59 | $6.31 | 839.57 K | $552.29 M |
| 05/07/2026 | $6.34 | $6.38 (0.63%) | $6.67 | $6.34 | 890.20 K | $541.26 M |
| 05/06/2026 | $6.09 | $6.25 (2.63%) | $6.50 | $6.00 | 1.57 M | $530.23 M |
| 05/05/2026 | $6.01 | $5.91 (-1.66%) | $6.01 | $5.75 | 609.26 K | $501.39 M |
| 05/04/2026 | $5.60 | $5.91 (5.54%) | $6.20 | $5.56 | 1.57 M | $501.39 M |
| 05/01/2026 | $5.04 | $5.61 (11.31%) | $5.71 | $5.04 | 1.89 M | $475.94 M |
| 04/30/2026 | $4.84 | $5.09 (5.17%) | $5.28 | $4.40 | 2.87 M | $431.82 M |
| 04/29/2026 | $4.07 | $3.94 (-3.19%) | $4.13 | $3.93 | 473.47 K | $334.26 M |
| 04/28/2026 | $4.12 | $4.12 (0%) | $4.18 | $4.02 | 562.81 K | $349.53 M |
| 04/27/2026 | $4.18 | $4.12 (-1.44%) | $4.28 | $4.12 | 270.31 K | $349.53 M |
| 04/24/2026 | $3.98 | $4.21 (5.78%) | $4.26 | $3.90 | 433.90 K | $357.17 M |
| 04/23/2026 | $4.07 | $4.00 (-1.72%) | $4.11 | $3.92 | 363.30 K | $339.35 M |
| 04/22/2026 | $4.21 | $4.06 (-3.56%) | $4.26 | $3.96 | 500.30 K | $344.44 M |
| 04/21/2026 | $4.25 | $4.18 (-1.65%) | $4.38 | $4.17 | 436.84 K | $354.62 M |
| 04/20/2026 | $4.08 | $4.24 (3.92%) | $4.33 | $4.08 | 518.48 K | $359.71 M |
| 04/17/2026 | $3.91 | $4.12 (5.37%) | $4.14 | $3.89 | 541.24 K | $349.53 M |
| 04/16/2026 | $3.84 | $3.82 (-0.52%) | $3.91 | $3.79 | 239.60 K | $324.08 M |
| 04/15/2026 | $3.81 | $3.86 (1.31%) | $3.92 | $3.78 | 311.30 K | $327.47 M |
| 04/14/2026 | $3.67 | $3.79 (3.27%) | $3.86 | $3.67 | 401.85 K | $321.53 M |
| 04/13/2026 | $3.74 | $3.67 (-1.87%) | $3.75 | $3.62 | 249.72 K | $311.35 M |
| 04/10/2026 | $3.87 | $3.79 (-2.07%) | $3.93 | $3.76 | 422.23 K | $321.53 M |
| 04/09/2026 | $3.68 | $3.83 (4.08%) | $3.83 | $3.66 | 299.82 K | $324.93 M |
| 04/08/2026 | $3.74 | $3.74 (0%) | $3.82 | $3.66 | 319.00 K | $317.29 M |
| 04/07/2026 | $3.49 | $3.47 (-0.57%) | $3.52 | $3.43 | 322.50 K | $294.39 M |
| 04/06/2026 | $3.57 | $3.54 (-0.84%) | $3.61 | $3.51 | 201.40 K | $300.32 M |
| 04/02/2026 | $3.46 | $3.58 (3.47%) | $3.64 | $3.39 | 342.91 K | $303.72 M |
| 04/01/2026 | $3.64 | $3.62 (-0.55%) | $3.70 | $3.58 | 271.52 K | $307.11 M |
| 03/31/2026 | $3.56 | $3.57 (0.28%) | $3.65 | $3.45 | 396.70 K | $302.87 M |
| 03/30/2026 | $3.57 | $3.45 (-3.36%) | $3.59 | $3.44 | 275.10 K | $292.69 M |
| 03/27/2026 | $3.61 | $3.54 (-1.94%) | $3.67 | $3.50 | 252.32 K | $300.32 M |
| 03/26/2026 | $3.63 | $3.68 (1.38%) | $3.82 | $3.61 | 275.14 K | $312.20 M |
| 03/25/2026 | $3.68 | $3.70 (0.54%) | $3.75 | $3.61 | 373.11 K | $313.90 M |
| 03/24/2026 | $3.41 | $3.58 (4.99%) | $3.64 | $3.41 | 385.53 K | $303.72 M |
| 03/23/2026 | $3.43 | $3.50 (2.04%) | $3.62 | $3.36 | 464.51 K | $296.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
