Raute Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.50	15.50	15.20	15.25	15.25	-1.61%	987
Jul 30, 2026	15.45	15.50	15.30	15.50	15.50	0.98%	1,182
Jul 29, 2026	15.35	15.45	15.30	15.35	15.35	0.33%	857
Jul 28, 2026	15.30	15.30	15.10	15.30	15.30	0.33%	2,478
Jul 27, 2026	15.05	15.40	15.05	15.25	15.25	-0.65%	1,565
Jul 24, 2026	15.15	15.35	15.00	15.35	15.35	0.33%	1,172
Jul 23, 2026	15.30	15.30	14.90	15.30	15.30	-	1,697
Jul 22, 2026	15.25	15.30	15.25	15.30	15.30	-1.29%	744
Jul 21, 2026	15.40	15.50	15.20	15.50	15.50	-	1,413
Jul 20, 2026	15.50	15.55	15.45	15.50	15.50	0.98%	417
Jul 17, 2026	15.55	15.55	15.35	15.35	15.35	-1.29%	354
Jul 16, 2026	15.45	15.55	15.45	15.55	15.55	0.65%	331
Jul 15, 2026	15.30	15.45	15.30	15.45	15.45	0.98%	625
Jul 14, 2026	15.15	15.30	15.15	15.30	15.30	-	466
Jul 13, 2026	15.20	15.35	15.15	15.30	15.30	-	391
Jul 10, 2026	15.20	15.30	15.20	15.30	15.30	0.66%	1,088
Jul 9, 2026	15.55	15.55	15.20	15.20	15.20	-2.25%	2,126
Jul 8, 2026	15.70	15.70	15.35	15.55	15.55	-0.64%	2,444
Jul 7, 2026	15.60	15.85	15.50	15.65	15.65	-	783
Jul 6, 2026	15.85	15.85	15.65	15.65	15.65	-	1,611
Jul 3, 2026	15.65	15.65	15.65	15.65	15.65	-	93
Jul 2, 2026	15.40	15.90	15.40	15.65	15.65	1.62%	2,259
Jul 1, 2026	15.40	15.40	15.40	15.40	15.40	-1.60%	335
Jun 30, 2026	15.45	15.65	15.45	15.65	15.65	1.29%	1,374
Jun 29, 2026	15.80	15.90	15.45	15.45	15.45	-2.22%	2,528
Jun 26, 2026	15.80	15.90	15.60	15.80	15.80	-	3,099
Jun 25, 2026	15.45	15.90	15.45	15.80	15.80	2.27%	1,826
Jun 24, 2026	15.70	15.70	15.35	15.45	15.45	-1.59%	2,101
Jun 23, 2026	15.90	15.90	15.35	15.70	15.70	-1.26%	3,087
Jun 22, 2026	15.85	15.95	15.80	15.90	15.90	-0.31%	1,175
Jun 18, 2026	16.00	16.10	15.75	15.95	15.95	-0.31%	2,784
Jun 17, 2026	15.75	16.00	15.55	16.00	16.00	1.27%	5,322
Jun 16, 2026	15.70	16.00	15.65	15.80	15.80	1.28%	5,236
Jun 15, 2026	15.00	15.90	14.95	15.60	15.60	4.35%	12,649
Jun 12, 2026	14.65	14.95	14.60	14.95	14.95	1.36%	3,717
Jun 11, 2026	14.70	14.85	14.65	14.75	14.75	0.68%	1,566
Jun 10, 2026	14.65	14.80	14.25	14.65	14.65	-0.34%	3,019
Jun 9, 2026	14.60	14.75	14.60	14.70	14.70	0.68%	865
Jun 8, 2026	14.75	14.80	14.50	14.60	14.60	-1.02%	1,253
Jun 5, 2026	14.50	14.75	14.40	14.75	14.75	1.72%	3,223
Jun 4, 2026	14.65	14.75	14.20	14.50	14.50	-2.36%	5,745
Jun 3, 2026	14.60	14.85	14.60	14.85	14.85	1.02%	3,550
Jun 2, 2026	14.75	14.80	14.50	14.70	14.70	-0.68%	3,422
Jun 1, 2026	14.85	15.05	14.80	14.80	14.80	-0.67%	3,108
May 29, 2026	14.95	15.00	14.70	14.90	14.90	-0.33%	3,082
May 28, 2026	14.60	14.95	14.60	14.95	14.95	2.05%	3,295
May 27, 2026	14.90	14.90	14.65	14.65	14.65	-1.68%	1,714
May 26, 2026	14.75	14.90	14.70	14.90	14.90	0.68%	1,869
May 25, 2026	14.55	14.80	14.55	14.80	14.80	0.34%	1,770
May 22, 2026	14.50	14.75	14.50	14.75	14.75	1.72%	1,486