Ranpak Holdings Corp Class A PACK

Open calendar →

Ranpak Holdings Corp Class A Common Stock · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 3.74 → 7.01 · 87.4%
7.6405.4403.240 1,2 3 4 5,6 7 8,9 10 11,12 13 14,15 16 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
6.7100 7.1300 6.7200 7.0100 214,063
6.7100 6.7900 6.5700 6.7700 418,400
6.6000 6.9200 6.5200 6.5600 331,800
Weekend
Weekend
6.7000 6.8750 6.7000 6.8100 334,100
6.8900 6.9900 6.8350 6.9000 272,700
7.0200 7.0700 6.8650 6.9800 416,200
7.0900 7.1500 6.8100 6.9100 305,500
6.7800 7.1000 6.7630 6.9500 379,700
Weekend
Weekend
6.4700 6.9200 6.4700 6.8400 330,700
6.3100 6.5000 6.2450 6.4800 229,200
6.3500 6.3700 6.1350 6.1800 365,500
6.5100 6.5100 6.2500 6.4800 414,100
6.7300 6.7500 6.4900 6.6100 441,300
Weekend
Weekend
No trading
6.9200 7.0400 6.5000 6.5500 559,300
7.2500 7.3000 6.8750 6.9100 399,200
7.1400 7.3750 7.1300 7.3100 744,800
7.2800 7.2800 7.0200 7.1700 487,700
Weekend
Weekend
7.1600 7.3750 7.0900 7.3100 1,221,700
7.7300 7.8000 7.2250 7.2400 562,200
7.3500 7.7000 7.2400 7.6400 986,200
7.0700 7.4200 7.0000 7.2200 769,400
7.3200 7.4300 7.1700 7.2700 483,400
Weekend
Weekend
No trading
7.3600 7.5000 7.2050 7.3400 781,900
7.5200 7.6000 7.1650 7.2200 517,700
7.6800 7.8100 7.3500 7.4600 916,700
7.5600 7.7700 7.4700 7.6000 538,500
Weekend
Weekend
7.2300 7.4000 7.1300 7.3000 450,300
6.8200 7.1700 6.7600 7.1400 319,100
6.8300 7.0500 6.5900 6.7200 352,100
7.0300 7.1600 6.6400 6.9400 355,900
6.8900 7.0100 6.8000 6.8300 335,100
Weekend
Weekend
6.7200 6.8800 6.6350 6.7900 325,300
6.9900 6.9900 6.7100 6.8800 303,900
7.0300 7.1200 6.8700 6.9500 416,800
6.8800 7.1500 6.7400 7.1200 488,500
6.7600 6.9200 6.5700 6.8900 519,800
Weekend
Weekend
6.9700 7.0700 6.8200 6.9000 430,500
6.8800 7.1600 6.8300 7.0100 710,300
6.7100 7.0500 6.6600 6.9100 774,900
6.3500 6.6700 6.3500 6.6600 702,400
No trading
Weekend
Weekend
16 · 8-K After-hours · 16:12 ET FORM 8-K ↗
6.2700 6.4200 6.1500 6.2800 634,400
5.8700 6.2050 5.8700 6.1800 615,000
5.6200 6.0500 5.5200 6.0400 402,700
5.5900 5.6400 5.3600 5.5700 485,500
5.7900 5.8600 5.6300 5.6600 493,300
Weekend
Weekend
6.0300 6.0700 5.7400 5.7500 757,100
6.3100 6.3350 6.1100 6.1500 610,000
6.3600 6.3700 6.2100 6.3000 506,700
6.2500 6.3450 6.1500 6.3000 600,900
6.5200 6.5300 6.2800 6.3200 668,600
Weekend
Weekend
6.4300 6.5900 6.3100 6.5100 839,500
6.3400 6.6700 6.3400 6.3800 890,200
6.0900 6.5000 6.0000 6.2500 1,569,100
6.0100 6.0100 5.7500 5.9100 609,200
5.6000 6.2000 5.5550 5.9100 1,566,900
Weekend
Weekend
5.0400 5.7050 5.0400 5.6100 1,889,100
15 · 10-Q After market open · 11:17 ET 10-Q ↗
4.8400 5.2800 4.4000 5.0900 2,871,200
14 · 8-K Pre-market · 07:30 ET 8-K ↗
4.0700 4.1300 3.9300 3.9400 473,400
4.1200 4.1850 4.0200 4.1200 562,800
4.1800 4.2800 4.1200 4.1200 270,300
Weekend
Weekend
13 · DEFA14A After-hours · 16:01 ET DEFA14A ↗
3.9800 4.2550 3.9000 4.2100 433,900
4.0700 4.1100 3.9150 4.0000 363,300
4.2100 4.2550 3.9600 4.0600 500,200
4.2500 4.3800 4.1700 4.1800 436,800
4.0800 4.3300 4.0800 4.2400 518,400
Weekend
Weekend
3.9100 4.1400 3.8850 4.1200 541,200
3.8400 3.9100 3.7850 3.8200 239,600
3.8100 3.9200 3.7750 3.8600 311,100
3.6700 3.8600 3.6700 3.7900 401,800
3.7400 3.7500 3.6150 3.6700 249,700
Weekend
Weekend
3.8700 3.9250 3.7600 3.7900 422,200
12 · DEFA14A After-hours · 16:16 ET DEFA14A ↗ 11 · DEF 14A After-hours · 16:15 ET DEF 14A ↗
3.6800 3.8300 3.6600 3.8300 299,800
3.7400 3.8150 3.6550 3.7400 319,000
3.4900 3.5150 3.4300 3.4700 322,500
3.5700 3.6090 3.5100 3.5400 201,400
Weekend
Weekend
No trading
3.4600 3.6400 3.3900 3.5800 342,900
3.6400 3.6950 3.5800 3.6200 271,500
3.5600 3.6500 3.4450 3.5700 396,700
10 · PRE 14A After-hours · 17:30 ET PRE 14A ↗
3.5700 3.5900 3.4400 3.4500 275,100
Weekend
Weekend
3.6100 3.6650 3.5000 3.5400 252,300
3.6300 3.8200 3.6100 3.6800 275,100
3.6800 3.7500 3.6100 3.7000 373,100
3.4100 3.6400 3.4100 3.5800 385,500
3.4300 3.6200 3.3600 3.5000 464,500
Weekend
Weekend
3.4500 3.4610 3.2400 3.2700 528,600
3.3700 3.4810 3.3200 3.4200 638,500
3.4200 3.5850 3.4200 3.4700 435,600
3.4900 3.6400 3.4300 3.4800 442,500
3.5300 3.6100 3.3600 3.4500 524,500
Weekend
Weekend
3.2700 3.4600 3.2300 3.4300 1,320,000
3.6500 3.6500 3.2200 3.2400 1,543,800
3.7500 3.8700 3.6900 3.7500 603,000
3.7600 3.9210 3.7400 3.8300 1,037,000
3.7400 3.7800 3.4000 3.7800 883,400
Weekend
Weekend
4.1000 4.1300 3.7350 3.8600 1,465,000
9 · 10-K After market open · 09:47 ET 10-K ↗
4.5000 4.5400 3.5500 4.2400 2,101,600
8 · 8-K Pre-market · 07:30 ET 8-K ↗
5.0600 5.3700 4.9550 5.2900 775,700
4.8200 5.1200 4.7300 5.0400 397,300
5.0000 5.1300 4.9700 5.0900 269,000
Weekend
Weekend
5.1700 5.2800 5.0400 5.1200 216,700
5.3300 5.3800 5.1200 5.2900 369,600
5.2500 5.3900 5.1400 5.3600 311,200
5.2900 5.4400 5.1500 5.1700 279,000
5.3800 5.4250 5.1550 5.2600 329,500
Weekend
Weekend
5.5900 5.6900 5.4300 5.4900 264,800
5.7000 5.7600 5.5050 5.6600 247,700
5.7700 5.7850 5.6200 5.7400 301,500
5.9500 6.0900 5.6400 5.6500 379,300
No trading
Weekend
Weekend
5.9100 6.1150 5.8450 5.9700 833,400
5.9300 6.0700 5.7200 5.9300 492,200
5.9600 6.0300 5.6100 5.8500 462,000
6.1800 6.2350 5.8800 5.8900 737,200
5.7700 6.2600 5.6860 6.1400 899,300
Weekend
Weekend
5.0300 5.7700 5.0300 5.7500 758,700
5.1400 5.1400 4.7900 4.9100 578,400
5.1300 5.3100 4.8600 5.1600 619,100
5.0600 5.2200 4.9300 5.0500 333,100
5.0400 5.1800 4.9600 5.0100 472,400
Weekend
Weekend
5.1300 5.2200 5.0300 5.0400 276,200
5.2200 5.2300 5.0500 5.2100 255,200
5.2800 5.3300 5.1450 5.1800 258,000
5.4000 5.4650 5.1400 5.2300 382,900
5.4800 5.5900 5.4200 5.4200 341,500
Weekend
Weekend
5.6100 5.6300 5.4000 5.4500 235,900
5.6300 5.7700 5.6300 5.6300 365,800
5.5000 5.6000 5.3500 5.5700 411,000
5.5600 5.6350 5.3600 5.4000 392,200
No trading
Weekend
Weekend
5.8000 5.8600 5.6500 5.6600 377,200
5.8300 5.9650 5.7900 5.8400 380,700
5.8700 5.9350 5.7800 5.7900 318,200
6.0500 6.0700 5.8350 5.8600 318,100
5.9700 6.1900 5.9600 5.9600 349,600
Weekend
Weekend
5.9700 6.1200 5.9450 6.0700 395,100
5.6800 6.0300 5.6300 5.9300 315,500
5.8400 5.8400 5.6400 5.7100 254,300
5.6300 5.9000 5.5700 5.8800 375,800
5.5600 5.7700 5.5300 5.6500 282,200
Weekend
Weekend
5.4800 5.5900 5.3950 5.5300 213,200
No trading
5.5000 5.5000 5.3000 5.4100 308,000
5.7600 5.8000 5.4300 5.5100 276,000
5.6900 5.8100 5.5910 5.7700 285,200
Weekend
Weekend
5.7700 5.7950 5.6800 5.7700 244,600
No trading
5.7400 5.8100 5.6650 5.7900 156,600
5.5700 5.7200 5.5650 5.7000 219,000
5.5000 5.7600 5.4400 5.6000 345,600
Weekend
Weekend
5.5900 5.6100 5.4100 5.4400 373,500
5.4600 5.6400 5.4200 5.5900 315,500
5.4000 5.5900 5.2950 5.3300 268,000
5.4300 5.5700 5.3800 5.4100 317,100
5.6300 5.6800 5.3500 5.4500 433,100
Weekend
Weekend
5.7400 5.8000 5.5400 5.5500 393,400
5.6100 5.7500 5.5400 5.7300 569,000
5.2900 5.6650 5.2600 5.5800 388,900
5.1100 5.3300 5.1100 5.3100 296,100
5.2300 5.2300 5.1000 5.1500 285,600
Weekend
Weekend
5.0200 5.2070 4.9400 5.1500 272,100
5.0100 5.0600 4.8400 5.0100 244,700
4.9400 5.0800 4.8200 5.0600 407,200
4.9700 4.9700 4.8000 4.8800 310,800
4.8900 5.0700 4.8080 4.9000 322,900
Weekend
Weekend
4.9000 5.0600 4.9000 4.9400 162,000
No trading
4.7400 4.9900 4.7000 4.8700 451,500
4.6000 4.7800 4.5200 4.7700 280,000
4.4800 4.6100 4.4500 4.5200 769,100
Weekend
Weekend
4.3200 4.5300 4.2020 4.5200 549,300
4.5100 4.5500 4.1800 4.2900 430,000
7 · 424B1 After-hours · 16:19 ET FORM 424B1 ↗
4.5200 4.6400 4.3800 4.4400 388,900
4.6300 4.7000 4.4200 4.4900 347,700
4.8500 5.0700 4.6800 4.6900 450,700
Weekend
Weekend
5.0300 5.1300 4.8350 4.8500 423,700
5.1600 5.3500 4.9530 5.1800 591,000
5.0800 5.3700 5.0800 5.2300 517,600
4.9900 5.1200 4.9000 5.1000 372,800
5.0200 5.1200 4.9200 5.0000 304,000
Weekend
Weekend
4.8700 5.0200 4.8000 4.9600 371,600
5.2700 5.2800 4.9300 4.9400 554,500
5.2300 5.3950 5.1300 5.3000 653,600
5.0200 5.3800 4.9900 5.2800 670,000
5.2200 5.2850 5.0300 5.1200 620,200
Weekend
Weekend
4.8100 5.3500 4.7900 5.3000 928,100
6 · 10-Q After market open · 11:41 ET 10-Q ↗
5.3000 5.8900 4.6200 4.6300 1,188,700
5 · 8-K Pre-market · 07:36 ET 8-K ↗
5.4400 5.7400 5.4100 5.5800 774,100
4 · S-3 Pre-market · 06:02 ET FORM S-3 ↗
5.5100 5.6400 5.4700 5.5500 450,800
5.6000 5.6700 5.4500 5.5100 358,200
Weekend
Weekend
5.5000 5.6700 5.4450 5.5000 452,700
5.1700 5.4300 5.1600 5.4100 453,100
5.2200 5.2700 5.1000 5.1400 545,300
5.5000 5.6000 5.2300 5.2500 313,100
5.2700 5.5100 5.1400 5.5000 588,800
Weekend
Weekend
5.4500 5.5900 5.1100 5.1200 490,400
5.5700 5.7100 5.4900 5.5200 437,800
5.7200 5.7900 5.4700 5.5400 523,300
4.9900 5.5800 4.9600 5.5600 477,000
5.1700 5.2700 5.1000 5.1000 295,200
Weekend
Weekend
5.4300 5.4900 5.0000 5.0200 397,500
5.7900 5.8490 5.4200 5.4200 293,700
5.7400 5.9900 5.6710 5.7800 423,200
5.7100 5.9600 5.6750 5.7000 510,800
5.8900 5.9400 5.6700 5.7000 370,400
Weekend
Weekend
5.6800 5.9050 5.6100 5.8400 430,600
5.5600 5.7400 5.5250 5.6400 571,200
5.5500 5.6500 5.4850 5.5600 723,200
5.2900 5.6300 5.2900 5.6200 838,800
5.3400 5.3800 5.2300 5.2800 338,300
Weekend
Weekend
5.1500 5.3450 5.0600 5.2900 389,700
5.0800 5.1920 5.0600 5.1200 411,400
5.2700 5.3700 5.1350 5.1900 473,700
5.3500 5.6400 5.2100 5.2200 637,600
5.0300 5.3900 5.0200 5.3500 743,300
Weekend
Weekend
5.3200 5.3700 4.9900 5.0600 1,507,700
4.7800 5.2550 4.7550 5.1900 1,342,900
4.6100 4.8650 4.5900 4.6800 422,100
4.6200 4.6900 4.5910 4.6800 387,400
4.6800 4.7450 4.5600 4.6100 439,800
Weekend
Weekend
4.9400 4.9400 4.6650 4.6800 377,500
4.8300 4.9400 4.8200 4.9300 376,000
4.8600 4.9200 4.8080 4.8300 454,400
4.8800 4.9600 4.6850 4.8400 514,300
5.1500 5.2500 4.8750 4.9300 579,100
Weekend
Weekend
4.9900 5.2450 4.9250 5.1600 1,022,600
4.8000 4.9550 4.7200 4.9500 589,400
4.9400 4.9800 4.6500 4.7800 1,023,900
5.1500 5.2330 4.9050 4.9800 1,278,500
No trading
Weekend
Weekend
5.2500 5.3600 5.1300 5.2800 901,000
5.4200 5.4400 5.0150 5.1600 2,853,700
5.5700 5.6350 5.2800 5.3900 2,016,900
6.1800 6.3100 5.3000 5.5700 9,697,800
3 · 8-K Pre-market · 07:30 ET FORM 8-K ↗
4.4500 4.9800 4.4000 4.8300 1,008,000
Weekend
Weekend
4.3800 4.6400 4.3100 4.4900 889,000
4.3500 4.3800 4.2750 4.3100 211,900
4.4500 4.5000 4.3300 4.4000 407,800
4.3500 4.4550 4.3100 4.4500 385,700
4.2600 4.4400 4.2000 4.3300 287,600
Weekend
Weekend
4.3200 4.3500 4.1700 4.2400 355,200
4.3500 4.4000 4.1900 4.2700 282,200
4.3800 4.5150 4.3200 4.4700 383,400
4.1200 4.5000 4.0200 4.3400 747,300
3.9300 4.0800 3.8800 4.0300 499,700
Weekend
Weekend
4.0000 4.0700 3.8700 3.9500 406,300
4.3700 4.3860 3.9300 3.9800 560,100
4.2300 4.5150 4.2200 4.3100 888,100
3.6200 4.4150 3.6200 4.2300 2,497,900
2 · 10-Q Pre-market · 09:18 ET 10-Q ↗ 1 · 8-K Pre-market · 07:30 ET 8-K ↗
3.4800 3.6400 3.4700 3.5400 277,700
Weekend
Weekend
3.5600 3.5800 3.2850 3.4700 720,000
4.0000 4.0550 3.6500 3.6500 684,500
3.9100 4.1200 3.8900 4.0000 607,900
3.9700 3.9800 3.8500 3.8800 274,300
3.8900 3.9800 3.8800 3.9200 280,100
Weekend
Weekend
3.9000 3.9000 3.8100 3.8600 215,200
3.8600 3.9300 3.7830 3.8900 341,300
3.8200 3.9600 3.7900 3.9400 425,600
3.6300 3.8100 3.6300 3.7400 225,200

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

16 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise
15 10-Q 10-Q (opens SEC filing in a new tab) After market open · 11:17 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:30 ET Summarise
13 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise
12 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
11 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
10 PRE 14A PRE 14A (opens SEC filing in a new tab) After-hours · 17:30 ET Summarise
9 10-K 10-K (opens SEC filing in a new tab) After market open · 09:47 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:30 ET Summarise
7 424B1 FORM 424B1 (opens SEC filing in a new tab) After-hours · 16:19 ET Summarise
6 10-Q 10-Q (opens SEC filing in a new tab) After market open · 11:41 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:36 ET Summarise
4 S-3 FORM S-3 (opens SEC filing in a new tab) Pre-market · 06:02 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:30 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 09:18 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:30 ET Summarise