UK markets open in 2 hours 16 minutes
NIKKEI 225
38,262.96 -11.09 (-0.03%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.52 +0.52 (+0.66%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,853.46 -2,153.45 (-4.49%)
RATIONAL Aktiengesellschaft (RTLLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:09AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | - |
| 30 Apr 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 100 |
| 29 Apr 2024 | 884.85 | 884.85 | 884.85 | 884.85 | 884.85 | 100 |
| 26 Apr 2024 | 859.03 | 859.03 | 830.00 | 830.00 | 830.00 | 100 |
| 25 Apr 2024 | 870.55 | 870.55 | 870.55 | 870.55 | 870.55 | - |
| 24 Apr 2024 | 870.55 | 870.55 | 870.55 | 870.55 | 870.55 | - |
| 23 Apr 2024 | 870.55 | 870.55 | 870.55 | 870.55 | 870.55 | 100 |
| 22 Apr 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
| 19 Apr 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
| 18 Apr 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 100 |
| 17 Apr 2024 | 821.15 | 821.15 | 821.15 | 821.15 | 821.15 | 100 |
| 16 Apr 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 886.35 | - |
| 15 Apr 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 886.35 | - |
| 12 Apr 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 886.35 | - |
| 11 Apr 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 886.35 | 100 |
| 10 Apr 2024 | 820.05 | 820.05 | 820.05 | 820.05 | 820.05 | 100 |
| 09 Apr 2024 | 902.80 | 902.80 | 902.80 | 902.80 | 902.80 | 100 |
| 08 Apr 2024 | 849.70 | 849.70 | 849.70 | 849.70 | 849.70 | 100 |
| 05 Apr 2024 | 831.25 | 831.25 | 831.25 | 831.25 | 831.25 | 100 |
| 04 Apr 2024 | 855.15 | 855.15 | 855.15 | 855.15 | 855.15 | 100 |
| 03 Apr 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - |
| 02 Apr 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 100 |
| 01 Apr 2024 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | - |
| 28 Mar 2024 | 892.50 | 892.50 | 892.50 | 892.50 | 892.50 | 100 |
| 27 Mar 2024 | 923.71 | 923.71 | 923.71 | 923.71 | 923.71 | 100 |
| 26 Mar 2024 | 863.35 | 863.35 | 863.35 | 863.35 | 863.35 | 100 |
| 25 Mar 2024 | 868.05 | 868.05 | 868.05 | 868.05 | 868.05 | - |
| 22 Mar 2024 | 868.05 | 868.05 | 868.05 | 868.05 | 868.05 | 100 |
| 21 Mar 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 817.25 | - |
| 20 Mar 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 817.25 | - |
| 19 Mar 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 817.25 | 100 |
| 18 Mar 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 100 |
| 15 Mar 2024 | 846.10 | 846.10 | 846.10 | 846.10 | 846.10 | 100 |
| 14 Mar 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 780.65 | - |
| 13 Mar 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 780.65 | - |
| 12 Mar 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 780.65 | - |
| 11 Mar 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 780.65 | - |
| 08 Mar 2024 | 798.00 | 798.00 | 780.65 | 780.65 | 780.65 | 100 |
| 07 Mar 2024 | 796.20 | 796.20 | 796.20 | 796.20 | 796.20 | - |
| 06 Mar 2024 | 796.20 | 796.20 | 796.20 | 796.20 | 796.20 | 100 |
| 05 Mar 2024 | 823.50 | 823.50 | 823.50 | 823.50 | 823.50 | 100 |
| 04 Mar 2024 | 844.10 | 844.10 | 844.10 | 844.10 | 844.10 | - |
| 01 Mar 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| 29 Feb 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| 28 Feb 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| 27 Feb 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| 26 Feb 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | - |
| 23 Feb 2024 | 860.90 | 860.90 | 805.95 | 805.95 | 805.95 | 100 |
| 22 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 21 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 20 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 16 Feb 2024 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | 100 |
| 15 Feb 2024 | 844.40 | 844.40 | 844.40 | 844.40 | 844.40 | 100 |
| 14 Feb 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 100 |
| 13 Feb 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| 12 Feb 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| 09 Feb 2024 | 814.18 | 841.00 | 814.18 | 841.00 | 841.00 | 100 |
| 08 Feb 2024 | 813.70 | 813.70 | 813.70 | 813.70 | 813.70 | - |
| 07 Feb 2024 | 813.70 | 813.70 | 813.70 | 813.70 | 813.70 | 100 |
| 06 Feb 2024 | 759.71 | 759.71 | 759.71 | 759.71 | 759.71 | 100 |
| 05 Feb 2024 | 820.35 | 820.35 | 805.00 | 805.00 | 805.00 | 100 |
| 02 Feb 2024 | 765.15 | 765.15 | 765.15 | 765.15 | 765.15 | 100 |
| 01 Feb 2024 | 800.00 | 800.00 | 780.00 | 780.00 | 780.00 | 100 |
| 31 Jan 2024 | 744.55 | 744.55 | 744.55 | 744.55 | 744.55 | - |
| 30 Jan 2024 | 744.55 | 744.55 | 744.55 | 744.55 | 744.55 | - |
| 29 Jan 2024 | 779.00 | 779.00 | 744.55 | 744.55 | 744.55 | 100 |
| 26 Jan 2024 | 803.15 | 803.15 | 803.15 | 803.15 | 803.15 | 100 |
| 25 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
| 24 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
| 23 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
| 22 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | - |
| 19 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | 100 |
| 18 Jan 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 100 |
| 17 Jan 2024 | 776.48 | 776.48 | 776.48 | 776.48 | 776.48 | - |
| 16 Jan 2024 | 776.30 | 815.23 | 776.30 | 776.48 | 776.48 | 100 |
| 12 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| 11 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 100 |
| 10 Jan 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 100 |
| 09 Jan 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 748.50 | - |
| 08 Jan 2024 | 716.48 | 748.50 | 716.48 | 748.50 | 748.50 | 100 |
| 05 Jan 2024 | 684.85 | 684.85 | 684.85 | 684.85 | 684.85 | - |
| 04 Jan 2024 | 734.90 | 734.90 | 684.85 | 684.85 | 684.85 | 100 |
| 03 Jan 2024 | 685.75 | 685.75 | 685.75 | 685.75 | 685.75 | 100 |
| 02 Jan 2024 | 766.85 | 766.85 | 766.85 | 766.85 | 766.85 | 100 |
| 29 Dec 2023 | 742.10 | 742.10 | 742.10 | 742.10 | 742.10 | - |
| 28 Dec 2023 | 742.10 | 742.10 | 742.10 | 742.10 | 742.10 | - |
| 27 Dec 2023 | 742.10 | 742.10 | 742.10 | 742.10 | 742.10 | 100 |
| 26 Dec 2023 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 100 |
| 22 Dec 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | - |
| 21 Dec 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | - |
| 20 Dec 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 776.55 | 100 |
| 19 Dec 2023 | 719.25 | 719.25 | 719.25 | 719.25 | 719.25 | - |
| 18 Dec 2023 | 770.10 | 770.10 | 719.25 | 719.25 | 719.25 | 100 |
| 15 Dec 2023 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
| 14 Dec 2023 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
| 13 Dec 2023 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | - |
| 12 Dec 2023 | 688.30 | 688.30 | 688.30 | 688.30 | 688.30 | 100 |
| 11 Dec 2023 | 708.55 | 708.55 | 708.55 | 708.55 | 708.55 | 100 |
| 08 Dec 2023 | 682.55 | 682.55 | 682.55 | 682.55 | 682.55 | - |
| 07 Dec 2023 | 636.15 | 682.55 | 636.15 | 682.55 | 682.55 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.