Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.59	2.60	2.58	2.58	-	0.58%	24,080
Jul 30, 2026	2.59	2.62	2.57	2.57	2.57	-1.16%	52,065
Jul 29, 2026	2.61	2.62	2.58	2.60	2.60	-0.38%	43,572
Jul 28, 2026	2.59	2.61	2.58	2.61	2.61	0.39%	70,784
Jul 27, 2026	2.57	2.60	2.57	2.60	2.60	1.37%	34,245
Jul 24, 2026	2.54	2.57	2.54	2.56	2.56	0.79%	26,922
Jul 23, 2026	2.58	2.59	2.54	2.54	2.54	-1.55%	62,373
Jul 22, 2026	2.60	2.61	2.58	2.58	2.58	-0.58%	42,086
Jul 21, 2026	2.61	2.61	2.57	2.60	2.60	-0.76%	42,415
Jul 20, 2026	2.62	2.63	2.60	2.62	2.62	-	53,542
Jul 17, 2026	2.61	2.62	2.58	2.62	2.62	0.38%	30,214
Jul 16, 2026	2.60	2.61	2.58	2.61	2.61	0.39%	22,712
Jul 15, 2026	2.58	2.60	2.57	2.60	2.60	0.58%	27,408
Jul 14, 2026	2.64	2.64	2.56	2.58	2.58	-0.39%	53,308
Jul 13, 2026	2.61	2.61	2.58	2.59	2.59	-0.58%	31,068
Jul 10, 2026	2.64	2.65	2.60	2.61	2.61	-0.95%	35,883
Jul 9, 2026	2.62	2.64	2.62	2.63	2.63	0.38%	51,177
Jul 8, 2026	2.63	2.64	2.60	2.62	2.62	-0.76%	55,480
Jul 7, 2026	2.63	2.65	2.63	2.64	2.64	0.19%	58,852
Jul 6, 2026	2.63	2.66	2.61	2.64	2.64	0.19%	149,756
Jul 3, 2026	2.63	2.65	2.61	2.63	2.63	0.19%	56,160
Jul 2, 2026	2.56	2.63	2.56	2.63	2.63	2.14%	128,748
Jul 1, 2026	2.56	2.57	2.55	2.57	2.57	0.59%	39,495
Jun 30, 2026	2.57	2.58	2.54	2.56	2.56	-0.39%	68,200
Jun 29, 2026	2.53	2.57	2.53	2.57	2.57	0.98%	86,068
Jun 26, 2026	2.54	2.56	2.52	2.54	2.54	0.20%	45,695
Jun 25, 2026	2.51	2.56	2.51	2.54	2.54	0.80%	109,984
Jun 24, 2026	2.50	2.52	2.49	2.52	2.52	0.80%	55,713
Jun 23, 2026	2.51	2.52	2.48	2.50	2.50	-0.80%	48,549
Jun 22, 2026	2.50	2.54	2.49	2.52	2.52	1.21%	99,669
Jun 18, 2026	2.50	2.50	2.47	2.49	2.49	-0.40%	79,512
Jun 17, 2026	2.51	2.52	2.49	2.50	2.50	-0.60%	79,667
Jun 16, 2026	2.54	2.56	2.51	2.51	2.51	-0.59%	92,341
Jun 15, 2026	2.53	2.55	2.52	2.53	2.53	0.60%	56,219
Jun 12, 2026	2.55	2.56	2.51	2.51	2.51	-1.18%	117,911
Jun 11, 2026	2.52	2.56	2.52	2.54	2.54	0.59%	91,966
Jun 10, 2026	2.51	2.54	2.50	2.53	2.53	1.00%	68,828
Jun 9, 2026	2.51	2.53	2.50	2.50	2.50	-0.20%	53,402
Jun 8, 2026	2.51	2.53	2.50	2.51	2.51	-0.20%	79,957
Jun 5, 2026	2.53	2.54	2.51	2.51	2.51	-0.20%	53,236
Jun 4, 2026	2.54	2.54	2.52	2.52	2.52	-0.20%	72,806
Jun 3, 2026	2.53	2.55	2.52	2.52	2.52	-0.20%	59,437
Jun 2, 2026	2.54	2.55	2.52	2.53	2.53	-	75,924
Jun 1, 2026	2.58	2.58	2.52	2.53	2.53	-2.13%	92,787
May 29, 2026	2.57	2.59	2.55	2.58	2.58	0.58%	188,090
May 28, 2026	2.59	2.59	2.56	2.57	2.57	-0.39%	62,596
May 27, 2026	2.54	2.59	2.54	2.58	2.58	1.78%	100,655
May 26, 2026	2.55	2.56	2.53	2.53	2.53	-0.20%	87,000
May 25, 2026	2.56	2.57	2.54	2.54	2.54	-0.20%	60,928
May 22, 2026	2.54	2.57	2.54	2.54	2.54	0.20%	127,522