Brookfield Real Assets Income Fund Inc. (RA)
NYSE: RA · Real-Time Price · USD
13.43
+0.05 (0.37%)
At close: Sep 17, 2025, 4:00 PM EDT
13.43
0.00 (0.00%)
Pre-market: Sep 18, 2025, 4:01 AM EDT
RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 13.43 | 13.45 | 13.37 | 13.43 | 13.43 | 0.37% | 110,053 |
| Sep 16, 2025 | 13.39 | 13.43 | 13.37 | 13.38 | 13.38 | 0.15% | 157,634 |
| Sep 15, 2025 | 13.38 | 13.39 | 13.34 | 13.36 | 13.36 | -0.30% | 169,418 |
| Sep 12, 2025 | 13.42 | 13.44 | 13.34 | 13.40 | 13.40 | 0.15% | 127,594 |
| Sep 11, 2025 | 13.41 | 13.48 | 13.38 | 13.38 | 13.38 | -1.11% | 203,343 |
| Sep 10, 2025 | 13.58 | 13.58 | 13.52 | 13.53 | 13.41 | -0.29% | 136,513 |
| Sep 9, 2025 | 13.59 | 13.59 | 13.55 | 13.57 | 13.45 | -0.07% | 109,901 |
| Sep 8, 2025 | 13.58 | 13.58 | 13.55 | 13.58 | 13.46 | 0.15% | 95,125 |
| Sep 5, 2025 | 13.55 | 13.58 | 13.48 | 13.56 | 13.44 | 0.52% | 136,758 |
| Sep 4, 2025 | 13.53 | 13.53 | 13.45 | 13.49 | 13.37 | -0.07% | 106,385 |
| Sep 3, 2025 | 13.52 | 13.53 | 13.46 | 13.50 | 13.38 | -0.15% | 113,393 |
| Sep 2, 2025 | 13.44 | 13.52 | 13.44 | 13.52 | 13.40 | - | 151,335 |
| Aug 29, 2025 | 13.52 | 13.55 | 13.48 | 13.52 | 13.40 | - | 124,639 |
| Aug 28, 2025 | 13.48 | 13.52 | 13.43 | 13.52 | 13.40 | 0.45% | 159,181 |
| Aug 27, 2025 | 13.46 | 13.47 | 13.41 | 13.46 | 13.34 | - | 118,655 |
| Aug 26, 2025 | 13.47 | 13.49 | 13.40 | 13.46 | 13.34 | 0.07% | 191,500 |
| Aug 25, 2025 | 13.36 | 13.47 | 13.31 | 13.45 | 13.33 | 0.75% | 173,382 |
| Aug 22, 2025 | 13.30 | 13.35 | 13.25 | 13.35 | 13.23 | 0.75% | 139,198 |
| Aug 21, 2025 | 13.31 | 13.32 | 13.23 | 13.25 | 13.13 | -0.23% | 144,874 |
| Aug 20, 2025 | 13.18 | 13.28 | 13.14 | 13.28 | 13.16 | 0.91% | 219,464 |
| Aug 19, 2025 | 13.17 | 13.18 | 13.14 | 13.16 | 13.05 | 0.08% | 130,402 |
| Aug 18, 2025 | 13.12 | 13.19 | 13.12 | 13.15 | 13.04 | 0.15% | 134,522 |
| Aug 15, 2025 | 13.18 | 13.19 | 13.12 | 13.13 | 13.02 | -0.15% | 88,769 |
| Aug 14, 2025 | 13.18 | 13.19 | 13.15 | 13.15 | 13.04 | -0.15% | 92,943 |
| Aug 13, 2025 | 13.18 | 13.18 | 13.12 | 13.17 | 13.06 | 0.30% | 205,067 |
| Aug 12, 2025 | 13.10 | 13.14 | 13.08 | 13.13 | 13.02 | 0.23% | 146,157 |
| Aug 11, 2025 | 13.15 | 13.20 | 13.10 | 13.10 | 12.99 | -0.38% | 182,021 |
| Aug 8, 2025 | 13.21 | 13.22 | 13.13 | 13.15 | 13.04 | -0.45% | 187,871 |
| Aug 7, 2025 | 13.24 | 13.30 | 13.21 | 13.21 | 13.10 | -0.97% | 221,975 |
| Aug 6, 2025 | 13.31 | 13.34 | 13.28 | 13.34 | 13.11 | 0.53% | 200,975 |
| Aug 5, 2025 | 13.29 | 13.29 | 13.23 | 13.27 | 13.04 | -0.15% | 157,971 |
| Aug 4, 2025 | 13.25 | 13.29 | 13.20 | 13.29 | 13.06 | 0.53% | 94,720 |
| Aug 1, 2025 | 13.26 | 13.26 | 13.15 | 13.22 | 12.99 | -0.15% | 136,816 |
| Jul 31, 2025 | 13.24 | 13.28 | 13.22 | 13.24 | 13.01 | -0.30% | 123,324 |
| Jul 30, 2025 | 13.23 | 13.28 | 13.20 | 13.28 | 13.05 | 0.68% | 184,686 |
| Jul 29, 2025 | 13.24 | 13.25 | 13.18 | 13.19 | 12.96 | -0.38% | 142,501 |
| Jul 28, 2025 | 13.22 | 13.26 | 13.20 | 13.24 | 13.01 | -0.08% | 162,916 |
| Jul 25, 2025 | 13.26 | 13.26 | 13.22 | 13.25 | 13.02 | 0.30% | 160,759 |
| Jul 24, 2025 | 13.24 | 13.26 | 13.18 | 13.21 | 12.98 | -0.38% | 222,489 |
| Jul 23, 2025 | 13.26 | 13.27 | 13.21 | 13.26 | 13.03 | 0.38% | 181,056 |
| Jul 22, 2025 | 13.21 | 13.29 | 13.20 | 13.21 | 12.98 | -0.08% | 173,437 |
| Jul 21, 2025 | 13.22 | 13.28 | 13.20 | 13.22 | 12.99 | 0.84% | 194,726 |
| Jul 18, 2025 | 13.28 | 13.28 | 13.11 | 13.11 | 12.88 | -1.21% | 603,831 |
| Jul 17, 2025 | 13.31 | 13.33 | 13.27 | 13.27 | 13.04 | -0.52% | 167,601 |
| Jul 16, 2025 | 13.34 | 13.34 | 13.25 | 13.34 | 13.11 | 0.15% | 220,753 |
| Jul 15, 2025 | 13.39 | 13.39 | 13.26 | 13.32 | 13.09 | -0.52% | 173,253 |
| Jul 14, 2025 | 13.35 | 13.40 | 13.31 | 13.39 | 13.16 | 0.68% | 190,220 |
| Jul 11, 2025 | 13.30 | 13.33 | 13.26 | 13.30 | 13.07 | -0.23% | 154,425 |
| Jul 10, 2025 | 13.38 | 13.38 | 13.30 | 13.33 | 13.10 | -0.97% | 225,471 |
| Jul 9, 2025 | 13.45 | 13.49 | 13.44 | 13.46 | 13.11 | 0.37% | 218,687 |