RATIONAL Aktiengesellschaft (SWX:RAA)
Switzerland · Delayed Price · Currency is CHF 588.50
0.00 (0.00%)
At close: Jun 3, 2026
SWX:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 21, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 20, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 19, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 18, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 15, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 13, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 12, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 11, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 8, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 7, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 6, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | - |
| May 5, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -6.01% | - |
| May 4, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | - | - |
| Apr 30, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | 3.05% | - |
| Apr 29, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 605.02 | - | - |
| Apr 28, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 605.02 | - | - |
| Apr 27, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 605.02 | - | - |
| Apr 24, 2026 | 623.50 | 623.50 | 623.50 | 623.50 | 605.02 | -0.16% | - |
| Apr 23, 2026 | 624.50 | 624.50 | 624.50 | 624.50 | 605.99 | - | - |
| Apr 22, 2026 | 624.50 | 624.50 | 624.50 | 624.50 | 605.99 | -0.08% | - |
| Apr 21, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 606.47 | - | - |
| Apr 20, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 606.47 | - | - |
| Apr 17, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 606.47 | 1.71% | - |
| Apr 16, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 596.29 | - | - |
| Apr 15, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 596.29 | - | - |
| Apr 14, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 596.29 | - | - |
| Apr 13, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 596.29 | - | - |
| Apr 10, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 596.29 | - | - |
| Apr 9, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 596.29 | 6.04% | - |
| Apr 8, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 562.32 | - | - |
| Apr 7, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 562.32 | - | - |
| Apr 2, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 562.32 | - | - |
| Apr 1, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 562.32 | 0.09% | - |
| Mar 31, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 561.84 | - | - |
| Mar 30, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 561.84 | -0.52% | - |
| Mar 27, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 564.75 | - | 69 |
| Mar 26, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 564.75 | - | - |
| Mar 25, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 564.75 | - | - |
| Mar 24, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 564.75 | -6.81% | - |
| Mar 23, 2026 | 624.50 | 624.50 | 624.50 | 624.50 | 605.99 | - | - |
| Mar 20, 2026 | 624.50 | 624.50 | 624.50 | 624.50 | 605.99 | - | - |
| Mar 19, 2026 | 624.50 | 624.50 | 624.50 | 624.50 | 605.99 | - | - |