Ranpak Holdings Corp. (PACK)
NYSE: PACK · Real-Time Price · USD
4.120
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ranpak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.12 | 4.19 | 4.02 | 4.12 | 4.12 | - | 562,812 |
| Apr 27, 2026 | 4.18 | 4.28 | 4.12 | 4.12 | 4.12 | -2.14% | 270,297 |
| Apr 24, 2026 | 3.98 | 4.26 | 3.90 | 4.21 | 4.21 | 5.25% | 433,884 |
| Apr 23, 2026 | 4.07 | 4.11 | 3.92 | 4.00 | 4.00 | -1.48% | 363,254 |
| Apr 22, 2026 | 4.21 | 4.26 | 3.96 | 4.06 | 4.06 | -2.87% | 500,186 |
| Apr 21, 2026 | 4.25 | 4.38 | 4.17 | 4.18 | 4.18 | -1.42% | 433,958 |
| Apr 20, 2026 | 4.08 | 4.33 | 4.08 | 4.24 | 4.24 | 2.91% | 518,375 |
| Apr 17, 2026 | 3.91 | 4.14 | 3.89 | 4.12 | 4.12 | 7.85% | 541,220 |
| Apr 16, 2026 | 3.84 | 3.91 | 3.79 | 3.82 | 3.82 | -1.04% | 239,564 |
| Apr 15, 2026 | 3.81 | 3.92 | 3.78 | 3.86 | 3.86 | 1.85% | 291,413 |
| Apr 14, 2026 | 3.67 | 3.86 | 3.67 | 3.79 | 3.79 | 3.27% | 401,848 |
| Apr 13, 2026 | 3.74 | 3.75 | 3.62 | 3.67 | 3.67 | -3.17% | 249,723 |
| Apr 10, 2026 | 3.87 | 3.93 | 3.76 | 3.79 | 3.79 | -1.04% | 421,901 |
| Apr 9, 2026 | 3.68 | 3.83 | 3.66 | 3.83 | 3.83 | 2.41% | 299,823 |
| Apr 8, 2026 | 3.74 | 3.82 | 3.66 | 3.74 | 3.74 | 7.78% | 318,971 |
| Apr 7, 2026 | 3.49 | 3.52 | 3.43 | 3.47 | 3.47 | -1.98% | 322,430 |
| Apr 6, 2026 | 3.57 | 3.61 | 3.51 | 3.54 | 3.54 | -1.12% | 201,350 |
| Apr 2, 2026 | 3.46 | 3.64 | 3.39 | 3.58 | 3.58 | -1.10% | 342,911 |
| Apr 1, 2026 | 3.64 | 3.70 | 3.58 | 3.62 | 3.62 | 1.40% | 271,519 |
| Mar 31, 2026 | 3.56 | 3.65 | 3.45 | 3.57 | 3.57 | 3.48% | 396,695 |
| Mar 30, 2026 | 3.57 | 3.59 | 3.44 | 3.45 | 3.45 | -2.54% | 275,065 |
| Mar 27, 2026 | 3.61 | 3.67 | 3.50 | 3.54 | 3.54 | -3.80% | 252,321 |
| Mar 26, 2026 | 3.63 | 3.82 | 3.61 | 3.68 | 3.68 | -0.54% | 275,133 |
| Mar 25, 2026 | 3.68 | 3.75 | 3.61 | 3.70 | 3.70 | 3.35% | 372,908 |
| Mar 24, 2026 | 3.41 | 3.64 | 3.41 | 3.58 | 3.58 | 2.29% | 385,529 |
| Mar 23, 2026 | 3.43 | 3.62 | 3.36 | 3.50 | 3.50 | 7.03% | 464,509 |
| Mar 20, 2026 | 3.45 | 3.46 | 3.24 | 3.27 | 3.27 | -4.39% | 528,597 |
| Mar 19, 2026 | 3.37 | 3.48 | 3.32 | 3.42 | 3.42 | -1.44% | 616,045 |
| Mar 18, 2026 | 3.42 | 3.59 | 3.42 | 3.47 | 3.47 | -0.29% | 435,459 |
| Mar 17, 2026 | 3.49 | 3.64 | 3.43 | 3.48 | 3.48 | 0.87% | 442,478 |
| Mar 16, 2026 | 3.53 | 3.61 | 3.36 | 3.45 | 3.45 | 0.58% | 523,936 |
| Mar 13, 2026 | 3.27 | 3.46 | 3.23 | 3.43 | 3.43 | 5.86% | 1,319,970 |
| Mar 12, 2026 | 3.65 | 3.65 | 3.22 | 3.24 | 3.24 | -13.60% | 1,543,660 |
| Mar 11, 2026 | 3.75 | 3.87 | 3.69 | 3.75 | 3.75 | -2.09% | 603,009 |
| Mar 10, 2026 | 3.76 | 3.92 | 3.74 | 3.83 | 3.83 | 1.32% | 1,032,219 |
| Mar 9, 2026 | 3.74 | 3.78 | 3.40 | 3.78 | 3.78 | -2.07% | 881,396 |
| Mar 6, 2026 | 4.10 | 4.13 | 3.74 | 3.86 | 3.86 | -8.96% | 1,465,342 |
| Mar 5, 2026 | 4.50 | 4.54 | 3.55 | 4.24 | 4.24 | -19.85% | 2,096,540 |
| Mar 4, 2026 | 5.06 | 5.37 | 4.96 | 5.29 | 5.29 | 4.96% | 767,464 |
| Mar 3, 2026 | 4.82 | 5.12 | 4.73 | 5.04 | 5.04 | -0.98% | 397,328 |
| Mar 2, 2026 | 5.00 | 5.13 | 4.97 | 5.09 | 5.09 | -0.59% | 262,349 |
| Feb 27, 2026 | 5.17 | 5.28 | 5.04 | 5.12 | 5.12 | -3.21% | 215,958 |
| Feb 26, 2026 | 5.33 | 5.38 | 5.12 | 5.29 | 5.29 | -1.31% | 369,612 |
| Feb 25, 2026 | 5.25 | 5.39 | 5.14 | 5.36 | 5.36 | 3.68% | 311,507 |
| Feb 24, 2026 | 5.29 | 5.44 | 5.15 | 5.17 | 5.17 | -1.71% | 279,032 |
| Feb 23, 2026 | 5.38 | 5.43 | 5.16 | 5.26 | 5.26 | -4.19% | 329,508 |
| Feb 20, 2026 | 5.59 | 5.69 | 5.43 | 5.49 | 5.49 | -3.00% | 264,823 |
| Feb 19, 2026 | 5.70 | 5.76 | 5.51 | 5.66 | 5.66 | -1.39% | 227,969 |
| Feb 18, 2026 | 5.77 | 5.79 | 5.62 | 5.74 | 5.74 | 1.59% | 298,573 |
| Feb 17, 2026 | 5.95 | 6.09 | 5.64 | 5.65 | 5.65 | -5.36% | 379,293 |
| Feb 13, 2026 | 5.91 | 6.12 | 5.85 | 5.97 | 5.97 | 0.67% | 819,368 |
| Feb 12, 2026 | 5.93 | 6.07 | 5.72 | 5.93 | 5.93 | 1.37% | 492,159 |
| Feb 11, 2026 | 5.96 | 6.03 | 5.61 | 5.85 | 5.85 | -0.68% | 462,029 |
| Feb 10, 2026 | 6.18 | 6.24 | 5.88 | 5.89 | 5.89 | -4.07% | 737,214 |
| Feb 9, 2026 | 5.77 | 6.26 | 5.69 | 6.14 | 6.14 | 6.78% | 899,182 |
| Feb 6, 2026 | 5.03 | 5.77 | 5.03 | 5.75 | 5.75 | 17.11% | 758,337 |
| Feb 5, 2026 | 5.14 | 5.14 | 4.79 | 4.91 | 4.91 | -4.84% | 578,310 |
| Feb 4, 2026 | 5.13 | 5.31 | 4.86 | 5.16 | 5.16 | 2.18% | 618,706 |
| Feb 3, 2026 | 5.06 | 5.22 | 4.93 | 5.05 | 5.05 | 0.80% | 333,127 |
| Feb 2, 2026 | 5.04 | 5.18 | 4.96 | 5.01 | 5.01 | -0.60% | 472,399 |
| Jan 30, 2026 | 5.13 | 5.22 | 5.03 | 5.04 | 5.04 | -3.26% | 275,036 |
| Jan 29, 2026 | 5.22 | 5.23 | 5.05 | 5.21 | 5.21 | 0.58% | 253,815 |
| Jan 28, 2026 | 5.28 | 5.33 | 5.15 | 5.18 | 5.18 | -0.96% | 257,862 |
| Jan 27, 2026 | 5.40 | 5.47 | 5.14 | 5.23 | 5.23 | -3.51% | 383,348 |
| Jan 26, 2026 | 5.48 | 5.59 | 5.42 | 5.42 | 5.42 | -0.55% | 341,515 |
| Jan 23, 2026 | 5.61 | 5.63 | 5.40 | 5.45 | 5.45 | -3.20% | 235,851 |
| Jan 22, 2026 | 5.63 | 5.77 | 5.63 | 5.63 | 5.63 | 1.08% | 359,789 |
| Jan 21, 2026 | 5.50 | 5.60 | 5.35 | 5.57 | 5.57 | 3.15% | 411,019 |
| Jan 20, 2026 | 5.56 | 5.64 | 5.36 | 5.40 | 5.40 | -4.59% | 392,227 |
| Jan 16, 2026 | 5.80 | 5.86 | 5.65 | 5.66 | 5.66 | -3.08% | 377,235 |
| Jan 15, 2026 | 5.83 | 5.97 | 5.79 | 5.84 | 5.84 | 0.86% | 380,728 |
| Jan 14, 2026 | 5.87 | 5.94 | 5.78 | 5.79 | 5.79 | -1.19% | 317,907 |
| Jan 13, 2026 | 6.05 | 6.07 | 5.84 | 5.86 | 5.86 | -1.68% | 318,054 |
| Jan 12, 2026 | 5.97 | 6.19 | 5.96 | 5.96 | 5.96 | -1.81% | 349,631 |
| Jan 9, 2026 | 5.97 | 6.12 | 5.95 | 6.07 | 6.07 | 2.36% | 389,590 |
| Jan 8, 2026 | 5.68 | 6.03 | 5.63 | 5.93 | 5.93 | 3.85% | 315,519 |
| Jan 7, 2026 | 5.84 | 5.84 | 5.64 | 5.71 | 5.71 | -2.89% | 254,341 |
| Jan 6, 2026 | 5.63 | 5.90 | 5.57 | 5.88 | 5.88 | 4.07% | 375,848 |
| Jan 5, 2026 | 5.56 | 5.77 | 5.53 | 5.65 | 5.65 | 2.17% | 282,248 |
| Jan 2, 2026 | 5.48 | 5.59 | 5.40 | 5.53 | 5.53 | 2.22% | 213,246 |
| Dec 31, 2025 | 5.50 | 5.50 | 5.30 | 5.41 | 5.41 | -1.81% | 304,791 |
| Dec 30, 2025 | 5.76 | 5.80 | 5.43 | 5.51 | 5.51 | -4.51% | 275,612 |
| Dec 29, 2025 | 5.69 | 5.81 | 5.59 | 5.77 | 5.77 | - | 285,192 |
| Dec 26, 2025 | 5.77 | 5.80 | 5.68 | 5.77 | 5.77 | -0.35% | 244,054 |
| Dec 24, 2025 | 5.74 | 5.81 | 5.67 | 5.79 | 5.79 | 1.58% | 155,994 |
| Dec 23, 2025 | 5.57 | 5.72 | 5.57 | 5.70 | 5.70 | 1.79% | 218,965 |
| Dec 22, 2025 | 5.50 | 5.76 | 5.44 | 5.60 | 5.60 | 2.94% | 345,359 |
| Dec 19, 2025 | 5.59 | 5.61 | 5.41 | 5.44 | 5.44 | -2.68% | 373,304 |
| Dec 18, 2025 | 5.46 | 5.64 | 5.42 | 5.59 | 5.59 | 4.88% | 315,476 |
| Dec 17, 2025 | 5.40 | 5.59 | 5.30 | 5.33 | 5.33 | -1.48% | 267,998 |
| Dec 16, 2025 | 5.43 | 5.57 | 5.38 | 5.41 | 5.41 | -0.73% | 317,081 |
| Dec 15, 2025 | 5.63 | 5.68 | 5.35 | 5.45 | 5.45 | -1.80% | 433,067 |
| Dec 12, 2025 | 5.74 | 5.80 | 5.54 | 5.55 | 5.55 | -3.14% | 393,353 |
| Dec 11, 2025 | 5.61 | 5.75 | 5.54 | 5.73 | 5.73 | 2.69% | 569,204 |
| Dec 10, 2025 | 5.29 | 5.67 | 5.26 | 5.58 | 5.58 | 5.08% | 388,949 |
| Dec 9, 2025 | 5.11 | 5.33 | 5.11 | 5.31 | 5.31 | 3.11% | 296,088 |
| Dec 8, 2025 | 5.23 | 5.23 | 5.10 | 5.15 | 5.15 | - | 285,560 |
| Dec 5, 2025 | 5.02 | 5.21 | 4.94 | 5.15 | 5.15 | 2.79% | 272,124 |
| Dec 4, 2025 | 5.01 | 5.06 | 4.84 | 5.01 | 5.01 | -0.99% | 244,660 |
| Dec 3, 2025 | 4.94 | 5.08 | 4.82 | 5.06 | 5.06 | 3.69% | 407,237 |