RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 620.00 | 624.50 | 612.00 | 616.00 | 616.00 | 12,308 |
| 2026-10-15 | 605.00 | 613.00 | 602.50 | 611.00 | 611.00 | 13,980 |
| 2026-10-14 | 607.00 | 612.00 | 605.00 | 609.50 | 609.50 | 14,075 |
| 2026-10-13 | 593.50 | 603.50 | 593.50 | 603.50 | 603.50 | 11,442 |
| 2026-10-12 | 593.00 | 596.00 | 588.50 | 594.00 | 594.00 | 10,507 |
| 2026-10-09 | 569.00 | 593.50 | 569.00 | 593.50 | 593.50 | 26,856 |
| 2026-10-08 | 564.00 | 565.50 | 553.50 | 557.00 | 557.00 | 27,073 |
| 2026-10-07 | 571.00 | 584.50 | 566.50 | 566.50 | 566.50 | 23,407 |
| 2026-10-06 | 570.00 | 578.00 | 570.00 | 577.50 | 577.50 | 16,912 |
| 2026-10-05 | 570.50 | 571.00 | 565.00 | 567.00 | 567.00 | 8,344 |
| 2026-10-02 | 566.00 | 578.00 | 565.50 | 574.50 | 574.50 | 23,485 |
| 2026-10-01 | 564.00 | 571.50 | 560.50 | 560.50 | 560.50 | 10,988 |
| 2026-09-30 | 575.50 | 576.50 | 569.00 | 569.00 | 569.00 | 9,393 |
| 2026-09-29 | 573.00 | 574.50 | 569.00 | 571.50 | 571.50 | 4,827 |
| 2026-09-28 | 575.50 | 579.50 | 573.00 | 573.50 | 573.50 | 9,093 |
| 2026-09-25 | 570.00 | 577.50 | 568.00 | 573.00 | 573.00 | 10,217 |
| 2026-09-24 | 568.50 | 570.00 | 562.00 | 570.00 | 570.00 | 18,727 |
| 2026-09-23 | 578.50 | 579.50 | 570.50 | 570.50 | 570.50 | 11,519 |
| 2026-09-22 | 568.00 | 582.00 | 567.50 | 576.50 | 576.50 | 10,348 |
| 2026-09-21 | 567.00 | 573.00 | 563.00 | 566.50 | 566.50 | 10,962 |
| 2026-09-18 | 572.00 | 574.50 | 562.00 | 562.00 | 562.00 | 28,951 |
| 2026-09-17 | 581.00 | 583.50 | 573.00 | 573.00 | 573.00 | 10,942 |
| 2026-09-16 | 577.00 | 583.00 | 573.50 | 581.00 | 581.00 | 13,597 |
| 2026-09-15 | 584.00 | 584.00 | 571.00 | 575.00 | 575.00 | 16,628 |
| 2026-09-14 | 579.50 | 586.00 | 577.00 | 579.50 | 579.50 | 10,524 |
| 2026-09-11 | 585.00 | 592.00 | 583.00 | 584.50 | 584.50 | 12,282 |
| 2026-09-10 | 588.50 | 592.50 | 576.50 | 581.50 | 581.50 | 13,313 |
| 2026-09-09 | 604.50 | 609.50 | 588.00 | 589.00 | 589.00 | 13,490 |
| 2026-09-08 | 620.00 | 620.00 | 608.50 | 608.50 | 608.50 | 6,039 |
| 2026-09-07 | 612.00 | 616.00 | 609.50 | 616.00 | 616.00 | 8,502 |
| 2026-09-04 | 617.50 | 617.50 | 610.00 | 612.00 | 612.00 | 11,175 |
| 2026-09-03 | 618.00 | 620.50 | 611.00 | 612.50 | 612.50 | 11,962 |
| 2026-09-02 | 617.00 | 622.00 | 616.00 | 617.50 | 617.50 | 11,467 |
| 2026-09-01 | 630.00 | 630.50 | 617.00 | 622.50 | 622.50 | 13,134 |
| 2026-08-31 | 631.50 | 639.00 | 630.00 | 630.50 | 630.50 | 23,793 |
| 2026-08-28 | 636.00 | 638.50 | 632.00 | 632.00 | 632.00 | 12,697 |
| 2026-08-27 | 640.00 | 640.50 | 628.50 | 632.50 | 632.50 | 9,235 |
| 2026-08-26 | 639.00 | 644.00 | 633.50 | 637.50 | 637.50 | 7,168 |
| 2026-08-25 | 630.00 | 637.00 | 627.50 | 631.50 | 631.50 | 6,667 |
| 2026-08-24 | 627.00 | 631.00 | 626.50 | 626.50 | 626.50 | 11,551 |
| 2026-08-21 | 620.00 | 630.00 | 618.00 | 627.00 | 627.00 | 6,513 |
| 2026-08-20 | 624.50 | 624.50 | 617.00 | 621.50 | 621.50 | 8,770 |
| 2026-08-19 | 617.50 | 620.00 | 613.00 | 620.00 | 620.00 | 13,211 |
| 2026-08-18 | 622.00 | 622.00 | 613.50 | 614.00 | 614.00 | 6,658 |
| 2026-08-17 | 630.50 | 630.50 | 618.50 | 621.50 | 621.50 | 7,628 |
| 2026-08-14 | 635.00 | 636.00 | 624.00 | 625.00 | 625.00 | 20,381 |
| 2026-08-13 | 628.00 | 638.00 | 628.00 | 628.00 | 628.00 | 9,140 |
| 2026-08-12 | 643.50 | 646.50 | 627.00 | 629.00 | 629.00 | 22,947 |
| 2026-08-11 | 655.50 | 659.50 | 646.00 | 646.00 | 646.00 | 10,267 |
| 2026-08-10 | 660.50 | 666.00 | 654.50 | 658.50 | 658.50 | 12,191 |
| 2026-08-07 | 668.00 | 672.00 | 662.00 | 666.50 | 666.50 | 9,543 |
| 2026-08-06 | 683.00 | 693.50 | 660.00 | 666.00 | 666.00 | 13,506 |
| 2026-08-05 | 675.50 | 688.00 | 675.50 | 683.00 | 683.00 | 12,694 |
| 2026-08-04 | 680.00 | 681.50 | 673.00 | 680.00 | 680.00 | 10,390 |
| 2026-08-03 | 678.00 | 688.50 | 674.50 | 674.50 | 674.50 | 6,052 |
| 2026-07-31 | 683.50 | 685.50 | 674.00 | 674.00 | 674.00 | 9,841 |
| 2026-07-30 | 677.50 | 683.00 | 674.50 | 676.50 | 676.50 | 5,508 |
| 2026-07-29 | 677.00 | 684.00 | 671.50 | 674.50 | 674.50 | 9,396 |
| 2026-07-28 | 657.50 | 677.00 | 657.50 | 674.50 | 674.50 | 8,358 |
| 2026-07-27 | 658.00 | 664.50 | 653.50 | 655.50 | 655.50 | 8,562 |
Page 1 of 5 · 252 trading daysOlder →
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.