RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 647.00 | 650.00 | 643.00 | 650.00 | 629.67 | 7,024 |
| 2025-08-12 | 644.00 | 649.50 | 642.00 | 647.50 | 627.25 | 5,736 |
| 2025-08-11 | 655.50 | 656.00 | 641.50 | 641.50 | 621.44 | 4,847 |
| 2025-08-08 | 653.00 | 660.00 | 649.50 | 654.00 | 633.55 | 7,062 |
| 2025-08-07 | 641.50 | 665.00 | 641.50 | 653.00 | 632.58 | 10,865 |
| 2025-08-06 | 692.50 | 694.50 | 635.50 | 635.50 | 615.63 | 15,585 |
| 2025-08-05 | 678.50 | 703.00 | 669.00 | 686.00 | 664.55 | 13,726 |
| 2025-08-04 | 670.00 | 677.00 | 666.50 | 673.50 | 652.44 | 8,018 |
| 2025-08-01 | 675.00 | 676.00 | 664.50 | 666.00 | 645.17 | 7,151 |
| 2025-07-31 | 694.50 | 698.00 | 679.50 | 679.50 | 658.25 | 9,932 |
| 2025-07-30 | 692.00 | 700.50 | 688.00 | 696.50 | 674.72 | 5,068 |
| 2025-07-29 | 701.50 | 701.50 | 694.50 | 696.50 | 674.72 | 5,526 |
| 2025-07-28 | 710.00 | 711.00 | 693.00 | 693.00 | 671.33 | 5,246 |
| 2025-07-25 | 710.00 | 710.00 | 695.00 | 701.50 | 679.56 | 5,520 |
| 2025-07-24 | 709.50 | 711.50 | 700.00 | 711.50 | 689.25 | 9,202 |
| 2025-07-23 | 716.00 | 716.00 | 702.50 | 703.00 | 681.01 | 6,532 |
| 2025-07-22 | 708.50 | 708.50 | 692.50 | 701.00 | 679.08 | 7,431 |
| 2025-07-21 | 718.00 | 726.00 | 708.50 | 710.00 | 687.80 | 8,177 |
| 2025-07-18 | 718.00 | 718.50 | 706.00 | 716.00 | 693.61 | 6,422 |
| 2025-07-17 | 720.00 | 727.00 | 714.00 | 717.00 | 694.58 | 7,958 |
| 2025-07-16 | 709.50 | 716.50 | 708.00 | 709.00 | 686.83 | 5,760 |
| 2025-07-15 | 714.50 | 723.00 | 711.00 | 713.50 | 691.19 | 5,194 |
| 2025-07-14 | 717.00 | 720.50 | 710.00 | 710.00 | 687.80 | 6,701 |
| 2025-07-11 | 737.00 | 738.00 | 722.00 | 724.50 | 701.84 | 5,695 |
| 2025-07-10 | 727.50 | 741.50 | 727.50 | 741.50 | 718.31 | 10,339 |
| 2025-07-09 | 728.00 | 731.00 | 718.00 | 726.00 | 703.29 | 7,853 |
| 2025-07-08 | 725.50 | 725.50 | 714.00 | 721.00 | 698.45 | 7,732 |
| 2025-07-07 | 717.50 | 726.50 | 715.50 | 720.00 | 697.48 | 5,354 |
| 2025-07-04 | 706.00 | 717.50 | 702.50 | 715.00 | 692.64 | 4,921 |
| 2025-07-03 | 723.50 | 732.00 | 711.50 | 712.00 | 689.73 | 8,228 |
| 2025-07-02 | 718.00 | 721.00 | 714.00 | 716.50 | 694.09 | 9,590 |
| 2025-07-01 | 715.50 | 715.50 | 699.50 | 712.50 | 690.22 | 7,479 |
| 2025-06-30 | 730.00 | 732.00 | 712.00 | 712.00 | 689.73 | 13,838 |
| 2025-06-27 | 719.50 | 725.00 | 711.00 | 725.00 | 702.33 | 11,247 |
| 2025-06-26 | 700.50 | 716.50 | 698.00 | 711.50 | 689.25 | 15,241 |
| 2025-06-25 | 703.50 | 707.50 | 695.50 | 697.50 | 675.69 | 7,462 |
| 2025-06-24 | 709.00 | 714.00 | 704.00 | 707.00 | 684.89 | 10,273 |
| 2025-06-23 | 683.50 | 700.50 | 683.50 | 694.00 | 672.30 | 11,276 |
| 2025-06-20 | 690.00 | 693.50 | 683.50 | 688.50 | 666.97 | 33,356 |
| 2025-06-19 | 690.00 | 694.00 | 685.50 | 687.00 | 665.51 | 5,986 |
| 2025-06-18 | 691.50 | 697.00 | 682.50 | 697.00 | 675.20 | 27,550 |
| 2025-06-17 | 698.50 | 701.50 | 692.50 | 693.50 | 671.81 | 7,628 |
| 2025-06-16 | 707.50 | 711.50 | 702.50 | 705.50 | 683.44 | 7,639 |
| 2025-06-13 | 708.50 | 713.00 | 706.50 | 708.50 | 686.34 | 9,032 |
| 2025-06-12 | 730.50 | 731.00 | 714.50 | 720.50 | 697.97 | 9,703 |
| 2025-06-11 | 738.50 | 738.50 | 732.00 | 737.50 | 714.44 | 13,553 |
| 2025-06-10 | 738.50 | 740.00 | 731.50 | 731.50 | 708.62 | 5,403 |
| 2025-06-09 | 740.00 | 741.50 | 734.50 | 736.50 | 713.47 | 4,389 |
| 2025-06-06 | 745.00 | 746.50 | 740.50 | 740.50 | 717.34 | 11,011 |
| 2025-06-05 | 730.00 | 747.50 | 730.00 | 742.50 | 719.28 | 10,879 |
| 2025-06-04 | 724.50 | 735.00 | 724.00 | 735.00 | 712.01 | 11,936 |
| 2025-06-03 | 723.00 | 723.50 | 709.00 | 720.50 | 697.97 | 9,836 |
| 2025-06-02 | 720.00 | 722.50 | 710.50 | 719.50 | 697.00 | 9,086 |
| 2025-05-30 | 716.50 | 724.50 | 715.00 | 723.50 | 700.87 | 38,745 |
| 2025-05-29 | 720.00 | 725.50 | 716.00 | 716.50 | 694.09 | 8,162 |
| 2025-05-28 | 720.00 | 725.50 | 715.50 | 715.50 | 693.12 | 10,117 |
| 2025-05-27 | 725.00 | 730.00 | 723.00 | 725.00 | 702.33 | 9,089 |
| 2025-05-26 | 721.50 | 726.00 | 719.50 | 723.00 | 700.39 | 7,037 |
| 2025-05-23 | 727.00 | 727.50 | 702.00 | 712.50 | 690.22 | 11,275 |
| 2025-05-22 | 735.50 | 739.50 | 722.00 | 722.00 | 699.42 | 11,759 |
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.