tiprankstipranks
Trending News
More News >
Rational AG (DE:RAA)
XETRA:RAA
Germany Market
Advertisement

Rational (RAA) Historical Prices

Compare
12 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 22, 2025
662.50
672.50
660.00
670.00
670.00
+0.37%
10,405
1.09
Oct 21, 2025
656.50
667.50
656.50
667.50
667.50
+1.60%
11,128
1.17
Oct 20, 2025
657.00
657.50
648.50
657.00
657.00
+0.38%
6,368
0.67
Oct 17, 2025
652.00
658.50
647.00
654.50
654.50
-1.06%
10,100
1.07
Oct 16, 2025
656.50
662.00
652.00
661.50
661.50
+0.76%
9,727
1.03
Oct 15, 2025
665.50
665.50
653.50
656.50
656.50
-0.45%
13,476
1.45
Oct 14, 2025
665.00
665.00
652.50
659.50
659.50
-1.35%
9,505
1.02
Oct 13, 2025
664.50
671.50
660.00
668.50
668.50
+0.75%
5,433
0.59
Oct 10, 2025
687.00
687.00
661.50
663.50
663.50
-2.71%
9,018
0.98
Oct 09, 2025
686.00
686.50
670.50
682.00
682.00
-0.37%
8,422
0.92
Oct 08, 2025
707.00
707.00
684.50
684.50
684.50
-3.46%
12,544
1.38
Oct 07, 2025
708.00
711.00
704.00
709.00
709.00
-0.42%
7,085
0.78
Oct 06, 2025
702.50
715.00
702.50
712.00
712.00
+1.21%
8,710
0.95
Oct 03, 2025
698.50
710.00
696.50
703.50
703.50
+0.72%
12,837
1.42
Oct 02, 2025
688.00
715.50
687.50
698.50
698.50
+5.43%
18,869
2.14
Oct 01, 2025
650.00
662.50
644.50
662.50
662.50
+2.08%
8,876
1.01
Sep 30, 2025
649.50
657.00
645.50
649.00
649.00
-0.15%
7,680
0.87
Sep 29, 2025
652.50
657.00
646.00
650.00
650.00
0.00%
5,110
0.58
Sep 26, 2025
660.00
664.00
645.00
650.00
650.00
-1.59%
12,036
1.37
Sep 25, 2025
673.00
686.50
659.50
660.50
660.50
+2.40%
15,349
1.75
Sep 24, 2025
656.00
658.50
645.00
645.00
645.00
-1.75%
12,203
1.40
Sep 23, 2025
653.50
662.00
651.50
656.50
656.50
+0.46%
9,737
1.10
Sep 22, 2025
653.50
659.00
651.00
653.50
653.50
-0.68%
7,683
0.87
Sep 19, 2025
658.00
658.00
647.50
658.00
658.00
+0.69%
28,386
3.33
Sep 18, 2025
651.50
658.00
650.50
653.50
653.50
+0.54%
12,232
1.44
Sep 17, 2025
655.00
658.50
645.00
650.00
650.00
-1.07%
13,644
1.54
Sep 16, 2025
666.00
668.50
656.00
657.00
657.00
-0.61%
12,680
1.45
Sep 15, 2025
659.00
673.00
655.00
661.00
661.00
+0.69%
9,434
1.05
Sep 12, 2025
662.50
663.50
654.00
656.50
656.50
-0.30%
10,809
1.21
Sep 11, 2025
657.00
661.50
654.00
658.50
658.50
+0.69%
8,316
0.93
Sep 10, 2025
663.00
666.50
652.00
654.00
654.00
-1.36%
11,117
1.25
Sep 09, 2025
659.50
663.50
657.00
663.00
663.00
+0.45%
16,018
1.82
Sep 08, 2025
642.00
660.00
641.00
660.00
660.00
+2.80%
11,945
1.35
Sep 05, 2025
628.00
642.00
626.00
642.00
642.00
+2.88%
9,083
1.03
Sep 04, 2025
631.00
635.50
623.50
624.00
624.00
-0.87%
8,777
1.01
Sep 03, 2025
624.00
629.50
621.00
629.50
629.50
+2.19%
10,767
1.23
Sep 02, 2025
632.50
632.50
615.50
616.00
616.00
-2.92%
12,451
1.43
Sep 01, 2025
638.00
641.50
633.50
634.50
634.50
-0.39%
5,154
0.59
Aug 29, 2025
646.50
651.50
635.00
637.00
637.00
-1.32%
8,587
0.97
Aug 28, 2025
646.00
649.00
642.50
645.50
645.50
+0.39%
6,187
0.70
Aug 27, 2025
644.00
652.50
642.00
643.00
643.00
-0.85%
6,664
0.71
Aug 26, 2025
645.50
652.50
643.00
648.50
648.50
+0.15%
14,985
1.62
Aug 25, 2025
651.50
652.00
645.50
647.50
647.50
-0.46%
4,774
0.51
Aug 22, 2025
641.50
650.50
639.50
650.50
650.50
+1.56%
4,448
0.47
Aug 21, 2025
647.50
647.50
637.50
640.50
640.50
-0.54%
7,707
0.82
Aug 20, 2025
648.50
652.50
644.00
644.00
644.00
-1.30%
4,121
0.43
Aug 19, 2025
645.50
656.50
645.00
652.50
652.50
+1.32%
7,098
0.74
Aug 18, 2025
646.00
647.50
637.50
644.00
644.00
-0.08%
4,445
0.46
Aug 15, 2025
658.00
658.00
644.50
644.50
644.50
-0.85%
11,451
1.18
Aug 14, 2025
651.00
654.00
646.00
650.00
650.00
0.00%
4,776
0.49
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis