Raute Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.35	15.65	15.25	15.40	15.40	0.65%	3,519
Apr 22, 2026	15.50	15.50	15.15	15.30	15.30	-1.61%	2,162
Apr 21, 2026	15.35	15.70	15.30	15.55	15.55	1.63%	2,149
Apr 20, 2026	15.60	15.80	15.10	15.30	15.30	-1.92%	3,214
Apr 17, 2026	15.50	15.75	15.45	15.60	15.60	1.96%	4,887
Apr 16, 2026	15.35	15.75	15.30	15.30	15.30	-	5,772
Apr 15, 2026	15.50	15.50	14.65	15.30	15.30	-1.92%	4,987
Apr 14, 2026	15.60	16.00	15.55	15.60	14.95	1.30%	9,738
Apr 13, 2026	15.40	15.50	15.40	15.40	14.76	-	1,631
Apr 10, 2026	15.00	15.60	15.00	15.40	14.76	2.67%	5,763
Apr 9, 2026	14.85	15.10	14.85	15.00	14.38	1.35%	2,415
Apr 8, 2026	15.10	15.10	14.70	14.80	14.18	2.42%	6,099
Apr 7, 2026	15.00	15.05	14.45	14.45	13.85	-3.02%	6,468
Apr 2, 2026	14.80	15.15	14.80	14.90	14.28	0.68%	1,920
Apr 1, 2026	14.60	15.10	14.60	14.80	14.18	1.37%	4,541
Mar 31, 2026	14.25	14.85	14.25	14.60	13.99	2.82%	2,542
Mar 30, 2026	14.50	14.55	14.20	14.20	13.61	-2.41%	3,051
Mar 27, 2026	14.40	14.55	14.00	14.55	13.94	-	2,916
Mar 26, 2026	14.50	14.70	14.50	14.55	13.94	0.34%	756
Mar 25, 2026	14.50	14.65	14.50	14.50	13.90	2.84%	504
Mar 24, 2026	14.45	14.70	14.10	14.10	13.51	-1.74%	6,459
Mar 23, 2026	14.30	14.35	13.75	14.35	13.75	-	9,006
Mar 20, 2026	14.90	14.90	14.35	14.35	13.75	-1.03%	2,444
Mar 19, 2026	14.50	14.60	14.15	14.50	13.90	1.40%	4,581
Mar 18, 2026	14.80	15.00	14.30	14.30	13.70	-2.39%	7,409
Mar 17, 2026	14.60	14.85	14.55	14.65	14.04	1.03%	4,583
Mar 16, 2026	14.40	14.60	14.40	14.50	13.90	1.05%	1,395
Mar 13, 2026	14.60	14.60	14.35	14.35	13.75	-1.03%	7,185
Mar 12, 2026	14.45	14.60	14.45	14.50	13.90	0.69%	5,893
Mar 11, 2026	14.35	14.50	14.30	14.40	13.80	0.70%	4,357
Mar 10, 2026	14.00	14.55	14.00	14.30	13.70	3.25%	4,874
Mar 9, 2026	14.25	14.25	13.75	13.85	13.27	-2.81%	7,983
Mar 6, 2026	14.40	14.55	14.25	14.25	13.66	0.35%	4,012
Mar 5, 2026	14.55	14.60	14.20	14.20	13.61	-0.35%	3,579
Mar 4, 2026	14.15	14.45	14.15	14.25	13.66	1.42%	2,632
Mar 3, 2026	14.45	14.45	14.05	14.05	13.46	-2.43%	6,507
Mar 2, 2026	14.30	14.50	14.25	14.40	13.80	-	2,259
Feb 27, 2026	14.50	14.75	14.40	14.40	13.80	-0.35%	5,626
Feb 26, 2026	14.70	14.70	14.30	14.45	13.85	-	4,168
Feb 25, 2026	14.55	14.60	14.40	14.45	13.85	-	2,803
Feb 24, 2026	14.75	14.75	14.40	14.45	13.85	-0.34%	3,316
Feb 23, 2026	14.60	14.70	14.50	14.50	13.90	-0.68%	1,756
Feb 20, 2026	14.60	14.85	14.50	14.60	13.99	-	3,401
Feb 19, 2026	14.35	14.75	14.35	14.60	13.99	1.04%	3,211
Feb 18, 2026	14.30	14.50	14.25	14.45	13.85	1.76%	2,444
Feb 17, 2026	14.20	14.40	14.15	14.20	13.61	-	4,398
Feb 16, 2026	14.30	14.65	14.20	14.20	13.61	-1.39%	4,903
Feb 13, 2026	14.20	14.55	14.20	14.40	13.80	1.77%	4,185
Feb 12, 2026	14.40	14.45	14.10	14.15	13.56	-2.08%	12,477
Feb 11, 2026	14.50	14.60	14.45	14.45	13.85	-1.03%	2,877