ASX · RAN · stock
Range International Limited (RAN) stock price history
Every ASX trading session of Range International Limited from Jul 22, 2016 to Nov 13, 2026: 2,623 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAN adjusted close, 2016 to 2026
- A$130.42
- All time high, 2016
- A$0.5000
- 52 week high, A$0.0790 low
- 2,623
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
RAN key facts
- Range International Limited (RAN) closed at A$0.0960 on Nov 13, 2026 on ASX.
- RAN's all time high close is A$130.42, set on Aug 24, 2016; its all time low close is A$0.0790 on Nov 8, 2026.
- RAN's 52 week range is A$0.0790 to A$0.5000.
- RAN returned -68.0% over the year to Nov 13, 2026 and -94.7% over five years.
- Over ten years RAN returned -100%, -50.5% a year compounded.
- RAN's deepest drawdown was -99.9% from Aug 24, 2016 to Nov 8, 2026.
- DataCedar holds 2,623 daily sessions of RAN history from Jul 22, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
RAN price chart, 2016 to 2026
RAN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.0% |
| 3 months | -43.5% |
| 6 months | -52.0% |
| Year to date | -68.0% |
| 1 year | -68.0% |
| 3 years | -84.0% |
| 5 years | -94.7% |
| 10 years | -99.9% |
| Since Jul 22, 2016 | -99.9% |
| Compound annual growth, 10.3 years | -49.4% |
RAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$130.42 on Aug 24, 2016
- All time low close
- A$0.0790 on Nov 8, 2026
- 52 week high
- A$0.5000 on Feb 4, 2026
- 52 week low
- A$0.0790 on Nov 8, 2026
- Deepest drawdown
- -99.9% from Aug 24, 2016 to Nov 8, 2026, not yet recovered
- Best single session
- +150.0% on Jun 27, 2025
- Worst single session
- -59.5% on Dec 10, 2017
- Volatility, 1 year annualised
- 188.4%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2021, +7%
- Worst calendar year
- 2017, -95%
RAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 22, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3000 | A$0.5000 | A$0.0790 | A$0.0960 | -68.0% | 3.3M | 232 |
| 2025 | A$0.6000 | A$0.6000 | A$0.1000 | A$0.3000 | -50.0% | 2.5M | 253 |
| 2024 | A$0.6000 | A$0.6000 | A$0.6000 | A$0.6000 | 0.0% | 0 | 254 |
| 2023 | A$0.6000 | A$0.6000 | A$0.6000 | A$0.6000 | 0.0% | 0 | 252 |
| 2022 | A$1.70 | A$2.10 | A$0.5000 | A$0.6000 | -64.7% | 2.7M | 251 |
| 2021 | A$1.50 | A$2.92 | A$0.9000 | A$1.70 | +7.4% | 8.4M | 254 |
| 2020 | A$1.67 | A$2.33 | A$0.5833 | A$1.58 | -13.6% | 4M | 255 |
| 2019 | A$2.50 | A$2.83 | A$1.42 | A$1.83 | -18.5% | 818.4K | 253 |
| 2018 | A$4.92 | A$7.42 | A$1.92 | A$2.25 | -55.7% | 1.5M | 253 |
| 2017 | A$104.17 | A$108.33 | A$4.58 | A$5.08 | -94.9% | 1.4M | 252 |
| 2016 | A$112.50 | A$130.83 | A$80.00 | A$100.00 | n/a | 381.2K | 114 |
RAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0960 | -4.0% |
| October 2026 | A$0.1000 | +8.7% |
| September 2026 | A$0.0920 | -38.7% |
| August 2026 | A$0.1500 | -14.3% |
| July 2026 | A$0.1750 | +34.6% |
| June 2026 | A$0.1300 | -13.3% |
| May 2026 | A$0.1500 | -25.0% |
| April 2026 | A$0.2000 | -33.3% |
| March 2026 | A$0.3000 | -25.0% |
| February 2026 | A$0.4000 | +33.3% |
| January 2026 | A$0.3000 | 0.0% |
| December 2025 | A$0.3000 | 0.0% |
About the RAN data
Daily bars. 2,623 sessions from Jul 22, 2016 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ARAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RAN share price history
