RAGHSA Sociedad Anonima (BCBA:RAGH)
Argentina · Delayed Price · Currency is ARS 1,800.00
+20.00 (1.12%)
At close: Aug 14, 2026
RAGHSA Sociedad Anonima Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.12% | 444 |
| Aug 13, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1.71% | 10 |
| Aug 10, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | -2.78% | 756 |
| Aug 5, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 20 |
| Aug 4, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 160 |
| Aug 3, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.12% | 84,873 |
| Jul 31, 2026 | 1,800.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | -2.47% | 150,360 |
| Jul 30, 2026 | 1,850.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | -1.35% | 100,132 |
| Jul 29, 2026 | 1,880.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.33% | 200,374 |
| Jul 28, 2026 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.32% | 200,100 |
| Jul 27, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.30% | 300 |
| Jul 24, 2026 | 1,925.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,925.00 | - | 100,060 |
| Jul 23, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.28% | 100,000 |
| Jul 22, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 200,400 |
| Jul 21, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2.56% | 19 |
| Jul 20, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2.63% | 574 |
| Jul 15, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.56% | 250 |
| Jul 14, 2026 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 5.41% | 280 |
| Jul 13, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2.78% | 400 |
| Jun 25, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.28% | 40 |
| Jun 24, 2026 | 1,840.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,805.00 | -4.50% | 230 |
| Jun 23, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 20 |
| Jun 18, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2.70% | 230 |
| Jun 17, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 6.02% | 100,075 |
| Jun 16, 2026 | 1,750.00 | 1,750.00 | 1,710.00 | 1,745.00 | 1,745.00 | -0.29% | 35 |
| Jun 11, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 10 |
| Jun 10, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.78% | 90,000 |
| Jun 9, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.86% | 692 |
| Jun 8, 2026 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | 0.86% | 20 |
| Jun 4, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.86% | 20,364 |
| Jun 3, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 67 |
| Jun 2, 2026 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | 1.45% | 32 |
| Jun 1, 2026 | 1,725.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.43% | 20,065 |
| May 29, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1.45% | 11 |
| May 28, 2026 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | - | 30,010 |
| May 27, 2026 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 3.29% | 19,083 |
| May 26, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,670.00 | -1.76% | 34 |
| May 22, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 10 |
| May 21, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2.10% | 10 |
| May 19, 2026 | 1,700.00 | 1,710.00 | 1,650.00 | 1,665.00 | 1,665.00 | -2.06% | 89 |
| May 18, 2026 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | - | 30 |
| May 15, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 10 |
| May 14, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.87% | 10 |
| May 13, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,715.00 | 1.78% | 42 |
| May 12, 2026 | 1,725.00 | 1,725.00 | 1,650.00 | 1,685.00 | 1,685.00 | 2.12% | 22 |
| May 11, 2026 | 1,725.00 | 1,725.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | 117 |
| May 8, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.49% | 10 |
| May 7, 2026 | 1,725.00 | 1,725.00 | 1,650.00 | 1,675.00 | 1,675.00 | -2.90% | 60 |
| May 6, 2026 | 1,725.00 | 1,725.00 | 1,650.00 | 1,725.00 | 1,725.00 | - | 769 |
| May 5, 2026 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.29% | 20 |