Brookfield Real Assets Income Fund Inc. (RA)
NYSE: RA · Real-Time Price · USD
13.20
-0.02 (-0.15%)
Oct 29, 2025, 1:28 PM EDT - Market open
RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.22 | 13.23 | 13.17 | 13.22 | - | -0.04% | 61,595 |
| Oct 28, 2025 | 13.25 | 13.25 | 13.17 | 13.22 | 13.22 | - | 131,972 |
| Oct 27, 2025 | 13.24 | 13.27 | 13.20 | 13.22 | 13.22 | -0.15% | 129,602 |
| Oct 24, 2025 | 13.25 | 13.35 | 13.16 | 13.24 | 13.24 | 0.15% | 281,693 |
| Oct 23, 2025 | 13.24 | 13.33 | 13.15 | 13.22 | 13.22 | -0.38% | 281,449 |
| Oct 22, 2025 | 13.18 | 13.27 | 13.17 | 13.27 | 13.27 | 0.91% | 193,991 |
| Oct 21, 2025 | 13.08 | 13.23 | 13.06 | 13.15 | 13.15 | 0.38% | 288,706 |
| Oct 20, 2025 | 13.06 | 13.10 | 13.03 | 13.10 | 13.10 | 0.31% | 282,415 |
| Oct 17, 2025 | 13.16 | 13.18 | 12.98 | 13.06 | 13.06 | -0.53% | 233,164 |
| Oct 16, 2025 | 13.19 | 13.24 | 13.08 | 13.13 | 13.13 | -0.08% | 135,428 |
| Oct 15, 2025 | 13.29 | 13.35 | 13.14 | 13.14 | 13.14 | -0.53% | 208,899 |
| Oct 14, 2025 | 13.33 | 13.35 | 13.20 | 13.21 | 13.21 | -0.97% | 187,731 |
| Oct 13, 2025 | 13.30 | 13.36 | 13.26 | 13.34 | 13.34 | 0.68% | 119,558 |
| Oct 10, 2025 | 13.39 | 13.42 | 13.24 | 13.25 | 13.25 | -1.49% | 183,474 |
| Oct 9, 2025 | 13.57 | 13.59 | 13.42 | 13.45 | 13.33 | -0.81% | 151,685 |
| Oct 8, 2025 | 13.55 | 13.59 | 13.51 | 13.56 | 13.44 | 0.44% | 164,004 |
| Oct 7, 2025 | 13.47 | 13.54 | 13.44 | 13.50 | 13.38 | 0.45% | 135,002 |
| Oct 6, 2025 | 13.52 | 13.52 | 13.39 | 13.44 | 13.32 | -0.44% | 154,441 |
| Oct 3, 2025 | 13.52 | 13.54 | 13.44 | 13.50 | 13.38 | -0.07% | 138,492 |
| Oct 2, 2025 | 13.51 | 13.53 | 13.46 | 13.51 | 13.39 | 0.07% | 228,677 |
| Oct 1, 2025 | 13.36 | 13.50 | 13.36 | 13.50 | 13.38 | 1.05% | 213,530 |
| Sep 30, 2025 | 13.40 | 13.44 | 13.36 | 13.36 | 13.24 | -0.15% | 190,209 |
| Sep 29, 2025 | 13.40 | 13.40 | 13.28 | 13.38 | 13.26 | -0.07% | 250,624 |
| Sep 26, 2025 | 13.28 | 13.39 | 13.17 | 13.39 | 13.27 | 1.06% | 449,961 |
| Sep 25, 2025 | 13.37 | 13.38 | 13.18 | 13.25 | 13.13 | -1.05% | 381,020 |
| Sep 24, 2025 | 13.39 | 13.39 | 13.35 | 13.39 | 13.27 | 0.22% | 147,560 |
| Sep 23, 2025 | 13.41 | 13.43 | 13.33 | 13.36 | 13.24 | -0.15% | 116,921 |
| Sep 22, 2025 | 13.39 | 13.43 | 13.34 | 13.38 | 13.26 | 0.30% | 141,010 |
| Sep 19, 2025 | 13.41 | 13.44 | 13.33 | 13.34 | 13.22 | -0.30% | 120,223 |
| Sep 18, 2025 | 13.42 | 13.44 | 13.37 | 13.38 | 13.26 | -0.37% | 150,025 |
| Sep 17, 2025 | 13.43 | 13.45 | 13.37 | 13.43 | 13.31 | 0.37% | 110,053 |
| Sep 16, 2025 | 13.39 | 13.43 | 13.37 | 13.38 | 13.26 | 0.15% | 157,634 |
| Sep 15, 2025 | 13.38 | 13.39 | 13.34 | 13.36 | 13.24 | -0.30% | 169,418 |
| Sep 12, 2025 | 13.42 | 13.44 | 13.34 | 13.40 | 13.28 | 0.15% | 127,594 |
| Sep 11, 2025 | 13.41 | 13.48 | 13.38 | 13.38 | 13.26 | -1.11% | 203,343 |
| Sep 10, 2025 | 13.58 | 13.58 | 13.52 | 13.53 | 13.29 | -0.29% | 136,513 |
| Sep 9, 2025 | 13.59 | 13.59 | 13.55 | 13.57 | 13.33 | -0.07% | 109,901 |
| Sep 8, 2025 | 13.58 | 13.58 | 13.55 | 13.58 | 13.34 | 0.15% | 95,125 |
| Sep 5, 2025 | 13.55 | 13.58 | 13.48 | 13.56 | 13.32 | 0.52% | 136,758 |
| Sep 4, 2025 | 13.53 | 13.53 | 13.45 | 13.49 | 13.25 | -0.07% | 106,385 |
| Sep 3, 2025 | 13.52 | 13.53 | 13.46 | 13.50 | 13.26 | -0.15% | 113,393 |
| Sep 2, 2025 | 13.44 | 13.52 | 13.44 | 13.52 | 13.28 | - | 151,335 |
| Aug 29, 2025 | 13.52 | 13.55 | 13.48 | 13.52 | 13.28 | - | 124,639 |
| Aug 28, 2025 | 13.48 | 13.52 | 13.43 | 13.52 | 13.28 | 0.45% | 159,181 |
| Aug 27, 2025 | 13.46 | 13.47 | 13.41 | 13.46 | 13.23 | - | 118,655 |
| Aug 26, 2025 | 13.47 | 13.49 | 13.40 | 13.46 | 13.23 | 0.07% | 191,500 |
| Aug 25, 2025 | 13.36 | 13.47 | 13.31 | 13.45 | 13.22 | 0.75% | 173,382 |
| Aug 22, 2025 | 13.30 | 13.35 | 13.25 | 13.35 | 13.12 | 0.75% | 139,198 |
| Aug 21, 2025 | 13.31 | 13.32 | 13.23 | 13.25 | 13.02 | -0.23% | 144,874 |
| Aug 20, 2025 | 13.18 | 13.28 | 13.14 | 13.28 | 13.05 | 0.91% | 219,464 |