RATIONAL Aktiengesellschaft (SWX:RAA)
Switzerland · Delayed Price · Currency is CHF 618.50
+2.00 (0.32%)
At close: Aug 3, 2026
SWX:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | 0.32% | - |
| Jul 31, 2026 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | - | - |
| Jul 30, 2026 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | - | - |
| Jul 29, 2026 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | 0.74% | - |
| Jul 28, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 2.00% | - |
| Jul 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 24, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 23, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 22, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 21, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 20, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 17, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 16, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 15, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 14, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.99% | - |
| Jul 13, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Jul 10, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Jul 9, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Jul 8, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Jul 7, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | - | - |
| Jul 6, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0.17% | - |
| Jul 3, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Jul 2, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Jul 1, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Jun 30, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Jun 29, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Jun 26, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Jun 25, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.25% | - |
| Jun 24, 2026 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | - | - |
| Jun 23, 2026 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | - | - |
| Jun 22, 2026 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | - | - |
| Jun 19, 2026 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | 1.34% | - |
| Jun 18, 2026 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | - | - |
| Jun 17, 2026 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | - | - |
| Jun 16, 2026 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | 1.19% | - |
| Jun 15, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 12, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 11, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 10, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 9, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 8, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 5, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 4, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 3, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 2, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| Jun 1, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | - | - |
| May 29, 2026 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | 0.43% | - |
| May 28, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 27, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 26, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 600 |