RATIONAL Aktiengesellschaft (SWX:RAA)
Switzerland · Delayed Price · Currency is CHF 540.00
0.00 (0.00%)
At close: Oct 2, 2026
SWX:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.73% | - |
| Sep 30, 2026 | 549.50 | 549.50 | 549.50 | 549.50 | 549.50 | - | - |
| Sep 29, 2026 | 549.50 | 549.50 | 549.50 | 549.50 | 549.50 | - | - |
| Sep 28, 2026 | 549.50 | 549.50 | 549.50 | 549.50 | 549.50 | - | - |
| Sep 25, 2026 | 549.50 | 549.50 | 549.50 | 549.50 | 549.50 | - | - |
| Sep 24, 2026 | 549.50 | 549.50 | 549.50 | 549.50 | 549.50 | -0.45% | - |
| Sep 23, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | - | - |
| Sep 22, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | -0.81% | - |
| Sep 21, 2026 | 556.50 | 556.50 | 556.50 | 556.50 | 556.50 | - | - |
| Sep 18, 2026 | 556.50 | 556.50 | 556.50 | 556.50 | 556.50 | - | - |
| Sep 17, 2026 | 556.50 | 556.50 | 556.50 | 556.50 | 556.50 | -0.36% | - |
| Sep 16, 2026 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | - | - |
| Sep 15, 2026 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | -0.27% | - |
| Sep 14, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Sep 11, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Sep 10, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -5.17% | - |
| Sep 9, 2026 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | - | - |
| Sep 8, 2026 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | - | - |
| Sep 7, 2026 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | - | - |
| Sep 4, 2026 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | - | - |
| Sep 3, 2026 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | -0.51% | - |
| Sep 2, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - | - |
| Sep 1, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - | - |
| Aug 31, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - | - |
| Aug 28, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - | - |
| Aug 27, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - | - |
| Aug 26, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - | - |
| Aug 25, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - | - |
| Aug 24, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - | - |
| Aug 21, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | - | - |
| Aug 20, 2026 | 593.50 | 593.50 | 593.50 | 593.50 | 593.50 | -0.34% | - |
| Aug 19, 2026 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | - | - |
| Aug 18, 2026 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | - | - |
| Aug 17, 2026 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | -1.00% | - |
| Aug 14, 2026 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | - | - |
| Aug 13, 2026 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | - | - |
| Aug 12, 2026 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | -2.75% | - |
| Aug 11, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - | - |
| Aug 10, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - | - |
| Aug 7, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - | - |
| Aug 6, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - | - |
| Aug 5, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - | - |
| Aug 4, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | - | - |
| 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 | - | - |