NYSE:PACK | Historical Stock Price | Ranpak Holdings Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.56$4.51$7.98$14.09$24.89$43.972018-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.44$13.44106,300——
2020-12-30$13.16$13.1689,000——
2020-12-29$12.46$12.46226,700——
2020-12-28$12.29$12.2980,700——
2020-12-24$12.20$12.2079,300——
2020-12-23$12.50$12.5062,500——
2020-12-22$12.46$12.4694,900——
2020-12-21$12.64$12.64101,300——
2020-12-18$12.70$12.70307,200——
2020-12-17$12.63$12.63106,100——
2020-12-16$12.09$12.0961,500——
2020-12-15$12.13$12.1362,500——
2020-12-14$11.68$11.6876,000——
2020-12-11$11.98$11.98111,000——
2020-12-10$12.21$12.21105,900——
2020-12-09$12.10$12.10201,700——
2020-12-08$11.86$11.86128,200——
2020-12-07$11.38$11.3861,600——
2020-12-04$11.84$11.84355,000——
2020-12-03$10.90$10.90116,300——
2020-12-02$11.19$11.19101,900——
2020-12-01$11.31$11.31261,900——
2020-11-30$11.31$11.31101,500——
2020-11-27$11.24$11.2445,200——
2020-11-25$11.47$11.4780,000——
2020-11-24$11.97$11.97204,900——
2020-11-23$11.75$11.7584,300——
2020-11-20$11.69$11.69269,200——
2020-11-19$11.38$11.38129,800——
2020-11-18$11.41$11.41218,000——
2020-11-17$11.36$11.36119,800——
2020-11-16$11.43$11.43111,300——
2020-11-13$10.83$10.83106,400——
2020-11-12$10.56$10.56220,800——
2020-11-11$10.99$10.99211,400——
2020-11-10$10.54$10.54238,100——
2020-11-09$9.83$9.83246,300——
2020-11-06$9.85$9.85326,300——
2020-11-05$9.08$9.08119,500——
2020-11-04$8.75$8.75198,400——
2020-11-03$9.00$9.00755,100——
2020-11-02$8.48$8.48145,600——
2020-10-30$8.53$8.53120,300——
2020-10-29$8.96$8.96211,000——
2020-10-28$8.92$8.92219,200——
2020-10-27$9.20$9.20145,700——
2020-10-26$10.09$10.09217,400——
2020-10-23$10.08$10.0877,500——
2020-10-22$10.45$10.45298,100——
2020-10-21$10.28$10.28139,900——
2020-10-20$10.23$10.23139,200——
2020-10-19$10.48$10.4883,400——
2020-10-16$10.56$10.5680,500——
2020-10-15$10.61$10.61107,200——
2020-10-14$10.92$10.92124,000——
2020-10-13$11.04$11.0485,400——
2020-10-12$11.27$11.27125,500——
2020-10-09$10.92$10.9281,100——
2020-10-08$10.84$10.8494,800——
2020-10-07$10.98$10.98204,100——
2020-10-06$10.33$10.33144,500——
2020-10-05$10.38$10.38196,800——
2020-10-02$9.76$9.76129,700——
2020-10-01$9.75$9.75273,700——
2020-09-30$9.52$9.52232,500——
2020-09-29$9.42$9.42138,300——
2020-09-28$9.46$9.4698,600——
2020-09-25$9.72$9.72261,600——
2020-09-24$9.36$9.3689,200——
2020-09-23$9.49$9.49196,900——
2020-09-22$9.80$9.80127,100——
2020-09-21$10.06$10.06278,800——
2020-09-18$11.39$11.39590,200——
2020-09-17$11.27$11.27219,100——
2020-09-16$11.31$11.31203,700——
2020-09-15$10.97$10.97265,600——
2020-09-14$10.87$10.87472,300——
2020-09-11$11.10$11.10304,800——
2020-09-10$10.60$10.60396,600——
2020-09-09$10.09$10.09234,200——
2020-09-08$9.52$9.52224,300——
2020-09-04$9.70$9.70292,100——
2020-09-03$9.20$9.20161,800——
2020-09-02$9.20$9.20329,800——
2020-09-01$9.09$9.09186,100——
2020-08-31$8.94$8.94126,600——
2020-08-28$8.94$8.94306,200——
2020-08-27$8.91$8.9153,400——
2020-08-26$8.89$8.8993,200——
2020-08-25$8.94$8.9447,100——
2020-08-24$8.88$8.88253,900——
2020-08-21$8.66$8.6665,000——
2020-08-20$8.73$8.7383,700——
2020-08-19$8.89$8.8996,900——
2020-08-18$8.94$8.94225,900——
2020-08-17$9.03$9.03148,400——
2020-08-14$8.86$8.86111,400——
2020-08-13$8.93$8.93584,000——
2020-08-12$9.19$9.19205,400——
2020-08-11$9.17$9.17103,700——
2020-08-10$9.19$9.19233,900——
2020-08-07$9.00$9.00182,400——
2020-08-06$8.55$8.55292,100——
2020-08-05$8.43$8.43117,200——
2020-08-04$8.40$8.4084,900——
2020-08-03$8.39$8.39151,700——
2020-07-31$8.17$8.17192,500——
2020-07-30$8.30$8.30237,700——
2020-07-29$8.50$8.50296,800——
2020-07-28$8.20$8.20151,100——
2020-07-27$8.11$8.1180,200——
2020-07-24$8.05$8.05140,200——
2020-07-23$8.12$8.1249,400——
2020-07-22$8.09$8.09166,000——
2020-07-21$8.18$8.18347,200——
2020-07-20$7.99$7.9981,600——
2020-07-17$7.99$7.9993,700——
2020-07-16$7.97$7.97184,600——
2020-07-15$8.02$8.02555,500——
2020-07-14$7.81$7.81192,900——
2020-07-13$7.54$7.54101,400——
2020-07-10$7.50$7.50216,200——
2020-07-09$7.38$7.38168,000——
2020-07-08$7.36$7.36144,700——
2020-07-07$7.41$7.41109,800——
2020-07-06$7.46$7.46104,200——
2020-07-02$7.38$7.3864,100——
2020-07-01$7.37$7.3781,500——
2020-06-30$7.44$7.44178,900——
2020-06-29$7.41$7.41205,100——
2020-06-26$6.94$6.943,141,600——
2020-06-25$7.62$7.62313,700——
2020-06-24$7.52$7.52197,800——
2020-06-23$7.85$7.85204,100——
2020-06-22$7.63$7.63128,200——
2020-06-19$7.65$7.65556,600——
2020-06-18$7.78$7.78289,000——
2020-06-17$7.75$7.75315,600——
2020-06-16$7.67$7.67255,600——
2020-06-15$7.70$7.70374,900——
2020-06-12$7.75$7.75216,200——
2020-06-11$7.39$7.39198,600——
2020-06-10$7.75$7.75444,700——
2020-06-09$7.68$7.68131,300——
2020-06-08$7.51$7.51129,000——
2020-06-05$7.42$7.42120,600——
2020-06-04$7.39$7.39118,600——
2020-06-03$7.36$7.36263,100——
2020-06-02$7.67$7.67177,400——
2020-06-01$7.59$7.59133,900——
2020-05-29$7.49$7.49395,700——
2020-05-28$7.66$7.6694,200——
2020-05-27$7.48$7.4888,300——
2020-05-26$7.50$7.5082,700——
2020-05-22$7.36$7.3649,600——
2020-05-21$7.34$7.3454,800——
2020-05-20$7.20$7.2038,300——
2020-05-19$6.82$6.8263,500——
2020-05-18$6.65$6.6570,100——
2020-05-15$6.65$6.6582,600——
2020-05-14$6.95$6.95133,200——
2020-05-13$7.22$7.22225,000——
2020-05-12$7.75$7.7553,000——
2020-05-11$7.65$7.65309,400——
2020-05-08$7.74$7.74185,100——
2020-05-07$7.65$7.6581,400——
2020-05-06$7.95$7.9564,900——
2020-05-05$7.88$7.8865,600——
2020-05-04$7.66$7.6657,600——
2020-05-01$7.67$7.6736,400——
2020-04-30$7.88$7.8853,100——
2020-04-29$7.91$7.91113,000——
2020-04-28$7.77$7.77156,800——
2020-04-27$7.33$7.33151,000——
2020-04-24$7.09$7.09106,500——
2020-04-23$6.96$6.9666,600——
2020-04-22$6.97$6.9777,400——
2020-04-21$7.04$7.04115,200——
2020-04-20$7.05$7.0569,400——
2020-04-17$7.34$7.34104,600——
2020-04-16$7.24$7.24100,300——
2020-04-15$6.97$6.9785,400——
2020-04-14$7.43$7.43107,600——
2020-04-13$7.22$7.22105,500——
2020-04-09$6.94$6.94660,600——
2020-04-08$6.79$6.79136,400——
2020-04-07$6.79$6.79117,600——
2020-04-06$6.90$6.9085,800——
2020-04-03$6.50$6.50226,300——
2020-04-02$6.32$6.32347,600——
2020-04-01$6.03$6.03254,900——
2020-03-31$6.26$6.26240,000——
2020-03-30$6.52$6.52179,000——
2020-03-27$6.47$6.4723,200——
2020-03-26$6.53$6.5354,700——
2020-03-25$6.50$6.5082,800——
2020-03-24$6.50$6.50110,100——
2020-03-23$5.99$5.9959,900——
2020-03-20$6.19$6.1971,300——
2020-03-19$5.94$5.94216,000——
2020-03-18$6.00$6.00115,700——
2020-03-17$6.50$6.50208,800——
2020-03-16$6.54$6.54125,200——
2020-03-13$6.95$6.95193,300——
2020-03-12$6.52$6.5295,300——
2020-03-11$7.33$7.3348,200——
2020-03-10$7.54$7.5443,100——
2020-03-09$7.73$7.73145,000——
2020-03-06$7.89$7.89232,000——
2020-03-05$7.80$7.80141,600——
2020-03-04$7.78$7.78174,100——
2020-03-03$8.07$8.0774,800——
2020-03-02$8.28$8.2844,800——
2020-02-28$8.31$8.3165,400——
2020-02-27$8.34$8.3458,700——
2020-02-26$8.28$8.2829,000——
2020-02-25$8.17$8.1772,200——
2020-02-24$8.15$8.1524,500——
2020-02-21$8.28$8.2857,000——
2020-02-20$8.47$8.4736,400——
2020-02-19$8.44$8.4479,600——
2020-02-18$8.39$8.3954,600——
2020-02-14$8.29$8.2958,200——
2020-02-13$8.45$8.45344,500——
2020-02-12$8.21$8.2156,800——
2020-02-11$8.04$8.0480,400——
2020-02-10$8.14$8.1491,700——
2020-02-07$8.16$8.1637,300——
2020-02-06$8.13$8.1324,800——
2020-02-05$8.03$8.0388,000——
2020-02-04$7.95$7.9551,100——
2020-02-03$7.94$7.9444,300——
2020-01-31$7.64$7.6451,000——
2020-01-30$8.02$8.0293,900——
2020-01-29$7.87$7.8717,600——
2020-01-28$7.82$7.8258,900——
2020-01-27$7.91$7.9124,200——
2020-01-24$7.98$7.98162,400——
2020-01-23$7.96$7.9659,000——
2020-01-22$7.89$7.8963,600——
2020-01-21$7.75$7.7532,000——
2020-01-17$8.01$8.0138,800——
2020-01-16$8.01$8.018,000——
2020-01-15$8.04$8.04108,700——
2020-01-14$7.87$7.8775,000——
2020-01-13$7.94$7.9470,300——
2020-01-10$7.94$7.9473,800——
2020-01-09$7.82$7.8290,900——
2020-01-08$8.00$8.00111,200——
2020-01-07$7.91$7.9188,900——
2020-01-06$8.10$8.10118,600——
2020-01-03$8.15$8.1585,600——
2020-01-02$8.20$8.20165,200——