RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 628.00 | 628.00 | 611.00 | 616.50 | 616.50 | 22,190 |
| 2026-04-30 | 619.00 | 626.00 | 608.00 | 623.50 | 623.50 | 18,416 |
| 2026-04-29 | 642.50 | 647.00 | 635.00 | 639.50 | 619.50 | 13,911 |
| 2026-04-28 | 656.50 | 656.50 | 639.00 | 643.00 | 622.89 | 15,255 |
| 2026-04-27 | 664.50 | 665.50 | 656.00 | 656.50 | 635.97 | 7,988 |
| 2026-04-24 | 661.50 | 662.00 | 648.50 | 658.00 | 637.42 | 11,298 |
| 2026-04-23 | 658.50 | 665.00 | 656.50 | 661.50 | 640.81 | 12,214 |
| 2026-04-22 | 680.50 | 680.50 | 663.50 | 663.50 | 642.75 | 11,710 |
| 2026-04-21 | 684.50 | 689.00 | 679.00 | 680.00 | 658.73 | 9,302 |
| 2026-04-20 | 690.50 | 695.00 | 682.50 | 683.50 | 662.12 | 10,348 |
← NewerPage 3 of 3 · 130 trading days
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.