Realstone Swiss Property Fund (SWX:RSF)
Switzerland · Delayed Price · Currency is CHF 152.80
+1.00 (0.66%)
At close: Sep 23, 2026
SWX:RSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 152.40 | 152.80 | 151.80 | 151.80 | 151.80 | -0.78% | 10,563 |
| Sep 21, 2026 | 153.40 | 153.40 | 152.80 | 153.00 | 153.00 | - | 2,858 |
| Sep 18, 2026 | 152.80 | 153.00 | 152.40 | 153.00 | 153.00 | - | 6,119 |
| Sep 17, 2026 | 152.80 | 153.20 | 152.80 | 153.00 | 153.00 | 0.39% | 3,714 |
| Sep 16, 2026 | 151.00 | 152.60 | 151.00 | 152.40 | 152.40 | 0.66% | 17,055 |
| Sep 15, 2026 | 151.40 | 151.40 | 150.80 | 151.40 | 151.40 | -0.13% | 6,152 |
| Sep 14, 2026 | 150.80 | 151.60 | 150.40 | 151.60 | 151.60 | 0.53% | 7,938 |
| Sep 11, 2026 | 151.80 | 151.80 | 150.20 | 150.80 | 150.80 | -0.79% | 19,012 |
| Sep 10, 2026 | 152.00 | 152.00 | 151.80 | 152.00 | 152.00 | -0.26% | 2,054 |
| Sep 9, 2026 | 152.60 | 152.60 | 152.00 | 152.40 | 152.40 | -0.13% | 7,873 |
| Sep 8, 2026 | 151.80 | 152.60 | 151.80 | 152.60 | 152.60 | 0.26% | 8,336 |
| Sep 7, 2026 | 152.60 | 152.60 | 151.60 | 152.20 | 152.20 | -0.13% | 16,282 |
| Sep 4, 2026 | 152.40 | 153.00 | 152.40 | 152.40 | 152.40 | -0.13% | 4,755 |
| Sep 3, 2026 | 152.80 | 153.00 | 152.20 | 152.60 | 152.60 | -0.26% | 9,423 |
| Sep 2, 2026 | 153.80 | 153.80 | 152.20 | 153.00 | 153.00 | -0.39% | 40,210 |
| Sep 1, 2026 | 152.60 | 153.80 | 152.40 | 153.60 | 153.60 | 0.26% | 18,631 |
| Aug 31, 2026 | 151.60 | 153.20 | 151.60 | 153.20 | 153.20 | 0.79% | 13,513 |
| Aug 28, 2026 | 152.00 | 152.20 | 151.80 | 152.00 | 152.00 | 0.13% | 13,998 |
| Aug 27, 2026 | 151.80 | 152.00 | 151.60 | 151.80 | 151.80 | - | 11,958 |
| Aug 26, 2026 | 151.60 | 152.00 | 151.60 | 151.80 | 151.80 | - | 7,178 |
| Aug 25, 2026 | 151.80 | 152.00 | 151.40 | 151.80 | 151.80 | - | 10,019 |
| Aug 24, 2026 | 152.00 | 152.00 | 149.60 | 151.80 | 151.80 | 0.75% | 11,962 |
| Aug 21, 2026 | 153.60 | 154.20 | 153.20 | 153.20 | 150.67 | -0.52% | 4,999 |
| Aug 20, 2026 | 154.60 | 154.60 | 153.60 | 154.00 | 151.45 | -0.26% | 2,275 |
| Aug 19, 2026 | 155.00 | 155.40 | 154.20 | 154.40 | 151.85 | -0.77% | 2,625 |
| Aug 18, 2026 | 157.00 | 157.40 | 155.60 | 155.60 | 153.03 | -0.89% | 2,940 |
| Aug 17, 2026 | 157.80 | 157.80 | 157.00 | 157.00 | 154.40 | -0.38% | 507 |
| Aug 14, 2026 | 157.60 | 158.00 | 157.40 | 157.60 | 154.99 | - | 1,221 |
| Aug 13, 2026 | 157.00 | 157.60 | 156.80 | 157.60 | 154.99 | 0.38% | 2,822 |
| Aug 12, 2026 | 156.80 | 157.00 | 156.80 | 157.00 | 154.40 | 0.26% | 1,895 |
| Aug 11, 2026 | 156.40 | 156.80 | 156.20 | 156.60 | 154.01 | 0.64% | 7,551 |
| Aug 10, 2026 | 156.80 | 156.80 | 155.20 | 155.60 | 153.03 | -0.64% | 5,485 |
| Aug 7, 2026 | 157.20 | 157.60 | 156.60 | 156.60 | 154.01 | -0.38% | 8,036 |
| Aug 6, 2026 | 157.20 | 157.80 | 156.80 | 157.20 | 154.60 | -0.38% | 3,126 |
| Aug 5, 2026 | 157.80 | 158.00 | 157.00 | 157.80 | 155.19 | 0.13% | 13,106 |
| Aug 4, 2026 | 158.00 | 158.40 | 157.00 | 157.60 | 154.99 | -0.25% | 5,358 |
| Aug 3, 2026 | 158.20 | 158.60 | 157.40 | 158.00 | 155.39 | -0.13% | 5,411 |
| Jul 31, 2026 | 159.20 | 159.20 | 158.20 | 158.20 | 155.58 | -0.38% | 20,708 |
| Jul 30, 2026 | 158.40 | 159.20 | 158.40 | 158.80 | 156.17 | - | 6,265 |
| Jul 29, 2026 | 159.20 | 159.60 | 158.80 | 158.80 | 156.17 | -0.13% | 4,073 |
| Jul 28, 2026 | 158.80 | 160.20 | 158.80 | 159.00 | 156.37 | - | 32,284 |
| Jul 27, 2026 | 159.40 | 159.40 | 158.60 | 159.00 | 156.37 | -0.13% | 10,909 |
| Jul 24, 2026 | 159.20 | 160.00 | 159.20 | 159.20 | 156.57 | 0.13% | 4,517 |
| Jul 23, 2026 | 160.40 | 160.80 | 159.00 | 159.00 | 156.37 | -1.12% | 5,714 |
| Jul 22, 2026 | 161.60 | 161.60 | 159.60 | 160.80 | 158.14 | -0.62% | 7,941 |
| Jul 21, 2026 | 160.00 | 161.80 | 160.00 | 161.80 | 159.12 | 0.75% | 7,683 |
| Jul 20, 2026 | 160.40 | 160.80 | 160.40 | 160.60 | 157.94 | -0.25% | 6,327 |
| Jul 17, 2026 | 160.80 | 162.00 | 160.20 | 161.00 | 158.34 | 0.37% | 5,829 |
| Jul 16, 2026 | 160.00 | 160.80 | 160.00 | 160.40 | 157.75 | 0.38% | 5,085 |
| Jul 15, 2026 | 158.40 | 159.80 | 158.00 | 159.80 | 157.16 | 1.01% | 7,466 |