RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 623.50 | 628.00 | 617.50 | 618.00 | 598.67 | 13,076 |
| 2025-11-04 | 635.00 | 641.00 | 623.00 | 623.00 | 603.52 | 15,000 |
| 2025-11-03 | 636.50 | 644.00 | 633.50 | 640.00 | 619.98 | 16,637 |
| 2025-10-31 | 631.50 | 636.50 | 626.50 | 635.50 | 615.63 | 15,576 |
| 2025-10-30 | 636.00 | 637.00 | 628.50 | 628.50 | 608.84 | 9,576 |
| 2025-10-29 | 645.00 | 648.00 | 633.50 | 635.50 | 615.63 | 6,862 |
| 2025-10-28 | 655.00 | 660.00 | 648.50 | 648.50 | 628.22 | 13,947 |
| 2025-10-27 | 666.50 | 669.00 | 653.00 | 654.50 | 634.03 | 12,758 |
| 2025-10-24 | 660.50 | 668.00 | 657.50 | 665.00 | 644.20 | 7,161 |
| 2025-10-23 | 667.00 | 669.50 | 653.00 | 661.00 | 640.33 | 17,347 |
| 2025-10-22 | 662.50 | 672.50 | 660.00 | 670.00 | 649.05 | 10,405 |
| 2025-10-21 | 656.50 | 667.50 | 656.50 | 667.50 | 646.62 | 11,128 |
| 2025-10-20 | 657.00 | 657.50 | 648.50 | 657.00 | 636.45 | 6,368 |
← NewerPage 5 of 5 · 253 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.