RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 640.00 | 649.50 | 637.00 | 649.50 | 649.50 | 8,483 |
| 2026-07-23 | 637.00 | 641.50 | 631.50 | 636.00 | 636.00 | 9,489 |
| 2026-07-22 | 628.00 | 638.50 | 622.50 | 637.50 | 637.50 | 8,141 |
| 2026-07-21 | 628.50 | 630.00 | 621.00 | 628.00 | 628.00 | 8,201 |
| 2026-07-20 | 640.00 | 640.00 | 627.00 | 631.00 | 631.00 | 8,815 |
| 2026-07-17 | 642.00 | 647.00 | 639.00 | 639.00 | 639.00 | 9,250 |
| 2026-07-16 | 635.00 | 645.50 | 633.50 | 645.50 | 645.50 | 8,076 |
| 2026-07-15 | 633.50 | 637.00 | 625.00 | 637.00 | 637.00 | 8,212 |
| 2026-07-14 | 628.00 | 635.00 | 620.50 | 635.00 | 635.00 | 8,501 |
| 2026-07-13 | 630.50 | 634.00 | 628.00 | 633.50 | 633.50 | 5,715 |
| 2026-07-10 | 633.00 | 641.00 | 633.00 | 636.50 | 636.50 | 7,664 |
| 2026-07-09 | 635.50 | 643.00 | 628.50 | 637.50 | 637.50 | 7,064 |
| 2026-07-08 | 655.00 | 655.50 | 629.00 | 629.00 | 629.00 | 16,724 |
| 2026-07-07 | 672.00 | 680.50 | 658.00 | 660.00 | 660.00 | 10,689 |
| 2026-07-06 | 665.50 | 681.00 | 665.50 | 672.00 | 672.00 | 11,276 |
| 2026-07-03 | 659.00 | 665.50 | 657.00 | 665.50 | 665.50 | 5,781 |
| 2026-07-02 | 653.50 | 656.00 | 636.50 | 655.00 | 655.00 | 15,251 |
| 2026-07-01 | 642.00 | 647.50 | 638.50 | 647.50 | 647.50 | 8,854 |
| 2026-06-30 | 645.00 | 649.50 | 638.50 | 640.50 | 640.50 | 15,433 |
| 2026-06-29 | 650.00 | 652.00 | 642.50 | 642.50 | 642.50 | 9,901 |
| 2026-06-26 | 665.50 | 667.50 | 643.50 | 646.50 | 646.50 | 9,438 |
| 2026-06-25 | 658.00 | 684.50 | 651.50 | 670.00 | 670.00 | 13,610 |
| 2026-06-24 | 643.00 | 658.00 | 641.00 | 654.50 | 654.50 | 11,818 |
| 2026-06-23 | 653.00 | 656.50 | 641.50 | 649.50 | 649.50 | 6,154 |
| 2026-06-22 | 663.50 | 668.50 | 657.00 | 663.50 | 663.50 | 8,216 |
| 2026-06-19 | 675.00 | 675.00 | 664.00 | 664.00 | 664.00 | 20,377 |
| 2026-06-18 | 670.00 | 671.50 | 661.00 | 668.00 | 668.00 | 14,724 |
| 2026-06-17 | 658.50 | 671.00 | 658.50 | 671.00 | 671.00 | 9,865 |
| 2026-06-16 | 656.00 | 668.00 | 656.00 | 661.00 | 661.00 | 9,509 |
| 2026-06-15 | 666.00 | 683.50 | 657.50 | 657.50 | 657.50 | 13,263 |
| 2026-06-12 | 641.00 | 667.50 | 641.00 | 650.50 | 650.50 | 8,174 |
| 2026-06-11 | 650.00 | 653.50 | 637.50 | 640.50 | 640.50 | 10,218 |
| 2026-06-10 | 652.50 | 660.00 | 645.00 | 652.50 | 652.50 | 6,597 |
| 2026-06-09 | 652.00 | 666.00 | 647.50 | 654.50 | 654.50 | 12,816 |
| 2026-06-08 | 645.50 | 661.50 | 644.00 | 656.50 | 656.50 | 7,824 |
| 2026-06-05 | 660.00 | 665.00 | 654.00 | 658.00 | 658.00 | 11,042 |
| 2026-06-04 | 657.50 | 662.00 | 653.00 | 653.00 | 653.00 | 5,141 |
| 2026-06-03 | 645.50 | 656.00 | 645.50 | 654.50 | 654.50 | 6,952 |
| 2026-06-02 | 651.50 | 659.00 | 645.00 | 646.00 | 646.00 | 6,707 |
| 2026-06-01 | 655.50 | 655.50 | 641.00 | 649.50 | 649.50 | 11,720 |
| 2026-05-29 | 664.00 | 672.00 | 653.50 | 659.00 | 659.00 | 33,940 |
| 2026-05-28 | 655.50 | 658.00 | 645.50 | 651.00 | 651.00 | 7,378 |
| 2026-05-27 | 657.50 | 670.50 | 657.50 | 659.50 | 659.50 | 8,908 |
| 2026-05-26 | 664.50 | 668.50 | 657.00 | 657.00 | 657.00 | 9,336 |
| 2026-05-25 | 657.00 | 667.50 | 652.00 | 667.50 | 667.50 | 3,816 |
| 2026-05-22 | 657.50 | 658.50 | 651.00 | 652.00 | 652.00 | 7,515 |
| 2026-05-21 | 665.50 | 665.50 | 645.00 | 650.00 | 650.00 | 10,184 |
| 2026-05-20 | 645.50 | 664.50 | 644.50 | 658.00 | 658.00 | 6,819 |
| 2026-05-19 | 649.50 | 660.50 | 646.50 | 647.50 | 647.50 | 9,973 |
| 2026-05-18 | 654.00 | 654.50 | 639.50 | 646.00 | 646.00 | 9,366 |
| 2026-05-15 | 644.00 | 657.00 | 640.50 | 654.00 | 654.00 | 12,775 |
| 2026-05-14 | 648.50 | 651.00 | 641.50 | 651.00 | 651.00 | 9,143 |
| 2026-05-13 | 649.50 | 649.50 | 636.00 | 640.00 | 640.00 | 12,345 |
| 2026-05-12 | 639.50 | 647.00 | 638.50 | 643.50 | 643.50 | 9,328 |
| 2026-05-11 | 660.00 | 660.00 | 640.00 | 646.00 | 646.00 | 11,011 |
| 2026-05-08 | 663.50 | 663.50 | 654.50 | 660.00 | 660.00 | 20,224 |
| 2026-05-07 | 675.50 | 680.50 | 657.50 | 663.50 | 663.50 | 16,871 |
| 2026-05-06 | 637.50 | 667.50 | 626.50 | 657.00 | 657.00 | 22,714 |
| 2026-05-05 | 617.00 | 625.00 | 614.00 | 623.50 | 623.50 | 15,731 |
| 2026-05-04 | 628.00 | 628.00 | 611.00 | 616.50 | 616.50 | 22,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 20.0000 EUR |
| 2025-05-15 | 15.0000 EUR |
| 2024-05-09 | 13.5000 EUR |
| 2023-05-11 | 13.5000 EUR |
| 2022-05-05 | 10.0000 EUR |
| 2021-05-13 | 4.8000 EUR |
| 2020-06-25 | 5.7000 EUR |
| 2020-05-07 | 5.7000 EUR |
| 2019-05-16 | 9.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.