RGEDF | Gedeon Richter | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Gedeon Richter (RGEDF)

OTC

$39.39-$1.57 (-3.83%)

Price as of Sep 11, 2026

N/A
Market Cap
42.52%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-5.03%

Low Price$39.39

High Price$43.76
3 Months
+1.33%

Low Price$36.51

High Price$43.76
1 Year
+42.52%

Low Price$27.40

High Price$42.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	40.42	40.60	39.39	39.39	-3.83%	156
09/10/2026	40.11	40.96	40.11	40.96	+0.78%	43
09/09/2026	40.72	40.72	40.64	40.64	-0.03%	41
09/08/2026	42.42	42.42	40.15	40.66	-1.75%	20
09/04/2026	42.79	42.79	41.34	41.38	+2.90%	10
09/03/2026	40.22	40.22	40.22	40.22	-1.31%	1
09/02/2026	40.86	40.86	40.75	40.75	-3.39%	35
09/01/2026	42.03	42.18	42.03	42.18	-0.06%	4,702
08/31/2026	42.07	42.21	41.08	42.21	-2.41%	36
08/27/2026	43.25	43.25	43.25	43.25	-0.46%	18
08/26/2026	43.43	43.45	43.43	43.45	-0.71%	27
08/25/2026	43.73	43.76	43.73	43.76	+1.04%	46
08/24/2026	43.33	43.33	43.31	43.31	+3.59%	48
08/20/2026	41.81	41.81	41.81	41.81	-1.62%	384
08/19/2026	42.50	42.50	42.50	42.50	+1.87%	18
08/18/2026	41.74	41.74	41.72	41.72	-0.74%	56
08/17/2026	42.58	42.58	42.03	42.03	-1.31%	60
08/14/2026	42.59	42.59	42.59	42.59	+2.63%	213
08/13/2026	41.50	41.50	41.50	41.50	-1.35%	16
08/12/2026	42.53	42.53	42.06	42.07	+1.41%	421
08/11/2026	41.49	41.49	41.48	41.48	+3.37%	67
08/10/2026	40.89	40.89	40.13	40.13	+0.94%	19,464
08/07/2026	39.76	39.76	39.76	39.76	+4.58%	805
08/06/2026	38.01	38.01	38.01	38.01	-6.78%	17
08/05/2026	39.18	40.78	39.18	40.78	+6.35%	2,788
08/04/2026	38.45	38.45	38.34	38.34	+0.94%	67
08/03/2026	37.91	37.99	37.91	37.99	+0.20%	130
07/31/2026	36.86	38.74	36.86	37.91	+0.17%	318
07/30/2026	36.40	37.89	36.40	37.85	+2.03%	178
07/29/2026	37.32	37.66	36.56	37.10	-1.35%	300
07/28/2026	36.41	37.60	36.41	37.60	+1.49%	91
07/27/2026	37.49	37.63	37.05	37.05	+0.18%	129
07/24/2026	36.31	37.21	36.31	36.99	-0.007%	54
07/23/2026	38.42	38.42	36.99	36.99	+1.31%	331
07/22/2026	36.65	36.65	36.51	36.51	-4.68%	11
07/20/2026	37.34	38.30	37.34	38.30	-0.70%	3
07/17/2026	37.52	38.57	37.00	38.57	-0.03%	503
07/16/2026	38.58	38.58	38.58	38.58	+1.64%	117
07/15/2026	39.12	39.12	37.96	37.96	-2.54%	327
07/14/2026	39.06	39.06	38.95	38.95	+2.51%	64
07/13/2026	38.00	38.00	38.00	38.00	-3.02%	598
07/10/2026	39.98	39.98	39.18	39.18	+3.18%	318
07/09/2026	38.92	38.92	37.97	37.97	-2.91%	7
07/07/2026	39.11	39.11	39.11	39.11	-1.24%	1
07/06/2026	39.60	39.60	39.60	39.60	-0.41%	1
07/02/2026	39.73	39.78	38.70	39.76	+0.30%	1,041
07/01/2026	39.64	39.64	39.64	39.64	+0.11%	1
06/30/2026	39.65	39.65	38.56	39.60	+2.45%	98
06/29/2026	39.46	39.91	38.63	38.65	-2.37%	241
06/26/2026	41.77	41.77	39.59	39.59	-1.78%	6,614
06/25/2026	38.68	40.31	38.68	40.31	+3.66%	19,234
06/24/2026	38.74	38.88	38.74	38.88	+3.14%	28
06/23/2026	38.64	38.69	37.70	37.70	-1.27%	30
06/22/2026	39.03	39.03	37.30	38.18	-0.39%	54
06/18/2026	38.91	38.91	38.33	38.33	-2.55%	7,322
06/16/2026	40.45	40.45	39.33	39.33	-1.08%	10
06/15/2026	40.78	40.78	39.76	39.76	+3.02%	19
06/12/2026	39.73	39.73	38.60	38.60	-0.72%	37
06/11/2026	38.37	38.88	37.30	38.88	+2.92%	9
06/10/2026	37.77	37.77	37.77	37.77	-1.13%	2
06/09/2026	38.75	38.75	38.21	38.21	-2.05%	870
06/08/2026	40.10	40.10	39.00	39.00	+0.90%	33
06/05/2026	38.61	38.66	38.61	38.66	-0.04%	4
06/04/2026	39.54	39.54	38.67	38.67	+5.37%	62
06/04/2026	$2.14 Dividend
06/03/2026	36.70	36.70	36.70	36.70	-7.07%	1
06/02/2026	41.22	41.22	39.49	39.49	+1.13%	9
05/29/2026	39.05	39.05	39.05	39.05	+0.23%	1
05/28/2026	37.85	38.96	37.85	38.96	+2.06%	11
05/27/2026	39.14	39.14	38.16	38.18	+3.45%	32
05/26/2026	36.90	36.90	36.90	36.90	-1.26%	2
05/22/2026	37.80	37.80	37.18	37.37	-2.03%	520
05/21/2026	35.96	38.15	35.96	38.15	+3.31%	20
05/20/2026	38.00	38.00	36.92	36.93	-2.81%	19
05/19/2026	37.99	37.99	37.99	37.99	-1.35%	1,827
05/18/2026	38.52	38.52	38.52	38.52	+2.54%	3
05/15/2026	38.66	38.66	37.56	37.56	-1.89%	13
05/14/2026	39.32	39.32	38.29	38.29	+1.61%	13
05/13/2026	37.68	37.68	37.68	37.68	-0.58%	2
05/12/2026	37.90	37.90	37.90	37.90	-5.85%	22
05/11/2026	41.57	41.57	39.23	40.26	-1.75%	251
05/08/2026	40.40	40.97	39.34	40.97	+2.64%	77
05/07/2026	39.92	39.92	39.92	39.92	-1.93%	3
05/06/2026	40.70	40.70	40.70	40.70	+5.11%	6
05/05/2026	39.89	39.89	38.72	38.72	+1.08%	20
05/04/2026	38.31	38.31	38.31	38.31	-6.52%	1
05/01/2026	40.98	40.98	40.56	40.98	+1.70%	92
04/30/2026	40.30	40.30	40.30	40.30	+2.39%	38
04/29/2026	39.44	39.44	39.36	39.36	+2.24%	35
04/28/2026	38.49	38.49	38.49	38.49	-4.49%	2
04/27/2026	39.26	40.30	39.26	40.30	+2.12%	7
04/23/2026	40.45	40.45	39.44	39.47	-1.69%	11
04/22/2026	41.11	41.11	40.14	40.14	+0.98%	67
04/21/2026	42.03	42.03	39.75	39.75	-5.46%	269
04/20/2026	38.11	42.05	38.11	42.05	-1.72%	41
04/17/2026	42.79	42.79	42.79	42.79	+4.33%	20
04/16/2026	41.01	41.01	41.01	41.01	+0.91%	6
04/15/2026	40.85	40.85	40.64	40.64	-2.85%	18
04/14/2026	37.80	41.83	37.80	41.83	+9.50%	5
04/13/2026	37.66	41.35	37.66	38.21	+6.76%	65