Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,540.19 -742.79 (-1.09%) CMC Crypto 200
1,420.67 -7.90 (-0.55%)
RATIONAL Aktiengesellschaft (RTLLF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:35AM EDT
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 841.62 | 841.62 | 841.62 | 841.62 | 841.62 | - |
| 29 May 2024 | 841.62 | 841.62 | 841.62 | 841.62 | 841.62 | 100 |
| 28 May 2024 | 864.90 | 864.90 | 864.90 | 864.90 | 864.90 | - |
| 24 May 2024 | 908.32 | 917.01 | 864.90 | 864.90 | 864.90 | 100 |
| 23 May 2024 | 868.40 | 868.40 | 868.40 | 868.40 | 868.40 | 100 |
| 22 May 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| 21 May 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 100 |
| 20 May 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 17 May 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 16 May 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 15 May 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 14 May 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 100 |
| 13 May 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - |
| 10 May 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - |
| 09 May 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | - |
| 09 May 2024 | 14.515 Dividend | |||||
| 08 May 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 830.99 | - |
| 07 May 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 830.99 | - |
| 06 May 2024 | 845.50 | 845.50 | 845.50 | 845.50 | 830.99 | 100 |
| 03 May 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 875.70 | - |
| 02 May 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 875.70 | - |
| 01 May 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 875.70 | - |
| 30 Apr 2024 | 891.00 | 891.00 | 891.00 | 891.00 | 875.70 | 100 |
| 29 Apr 2024 | 884.85 | 884.85 | 884.85 | 884.85 | 869.66 | 100 |
| 26 Apr 2024 | 859.03 | 859.03 | 830.00 | 830.00 | 815.75 | 100 |
| 25 Apr 2024 | 870.55 | 870.55 | 870.55 | 870.55 | 855.60 | - |
| 24 Apr 2024 | 870.55 | 870.55 | 870.55 | 870.55 | 855.60 | - |
| 23 Apr 2024 | 870.55 | 870.55 | 870.55 | 870.55 | 855.60 | 100 |
| 22 Apr 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 857.03 | - |
| 19 Apr 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 857.03 | - |
| 18 Apr 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 857.03 | 100 |
| 17 Apr 2024 | 821.15 | 821.15 | 821.15 | 821.15 | 807.05 | 100 |
| 16 Apr 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 871.13 | - |
| 15 Apr 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 871.13 | - |
| 12 Apr 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 871.13 | - |
| 11 Apr 2024 | 886.35 | 886.35 | 886.35 | 886.35 | 871.13 | 100 |
| 10 Apr 2024 | 820.05 | 820.05 | 820.05 | 820.05 | 805.97 | 100 |
| 09 Apr 2024 | 902.80 | 902.80 | 902.80 | 902.80 | 887.30 | 100 |
| 08 Apr 2024 | 849.70 | 849.70 | 849.70 | 849.70 | 835.11 | 100 |
| 05 Apr 2024 | 831.25 | 831.25 | 831.25 | 831.25 | 816.98 | 100 |
| 04 Apr 2024 | 855.15 | 855.15 | 855.15 | 855.15 | 840.47 | 100 |
| 03 Apr 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 872.76 | - |
| 02 Apr 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 872.76 | 100 |
| 01 Apr 2024 | 892.50 | 892.50 | 892.50 | 892.50 | 877.18 | - |
| 28 Mar 2024 | 892.50 | 892.50 | 892.50 | 892.50 | 877.18 | 100 |
| 27 Mar 2024 | 923.71 | 923.71 | 923.71 | 923.71 | 907.85 | 100 |
| 26 Mar 2024 | 863.35 | 863.35 | 863.35 | 863.35 | 848.53 | 100 |
| 25 Mar 2024 | 868.05 | 868.05 | 868.05 | 868.05 | 853.15 | - |
| 22 Mar 2024 | 868.05 | 868.05 | 868.05 | 868.05 | 853.15 | 100 |
| 21 Mar 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 803.22 | - |
| 20 Mar 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 803.22 | - |
| 19 Mar 2024 | 817.25 | 817.25 | 817.25 | 817.25 | 803.22 | 100 |
| 18 Mar 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 810.84 | 100 |
| 15 Mar 2024 | 846.10 | 846.10 | 846.10 | 846.10 | 831.57 | 100 |
| 14 Mar 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 767.25 | - |
| 13 Mar 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 767.25 | - |
| 12 Mar 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 767.25 | - |
| 11 Mar 2024 | 780.65 | 780.65 | 780.65 | 780.65 | 767.25 | - |
| 08 Mar 2024 | 798.00 | 798.00 | 780.65 | 780.65 | 767.25 | 100 |
| 07 Mar 2024 | 796.20 | 796.20 | 796.20 | 796.20 | 782.53 | - |
| 06 Mar 2024 | 796.20 | 796.20 | 796.20 | 796.20 | 782.53 | 100 |
| 05 Mar 2024 | 823.50 | 823.50 | 823.50 | 823.50 | 809.36 | 100 |
| 04 Mar 2024 | 844.10 | 844.10 | 844.10 | 844.10 | 829.61 | - |
| 01 Mar 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 792.11 | - |
| 29 Feb 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 792.11 | - |
| 28 Feb 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 792.11 | - |
| 27 Feb 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 792.11 | - |
| 26 Feb 2024 | 805.95 | 805.95 | 805.95 | 805.95 | 792.11 | - |
| 23 Feb 2024 | 860.90 | 860.90 | 805.95 | 805.95 | 792.11 | 100 |
| 22 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 815.75 | - |
| 21 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 815.75 | - |
| 20 Feb 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 815.75 | - |
| 16 Feb 2024 | 835.00 | 835.00 | 830.00 | 830.00 | 815.75 | 100 |
| 15 Feb 2024 | 844.40 | 844.40 | 844.40 | 844.40 | 829.90 | 100 |
| 14 Feb 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 801.01 | 100 |
| 13 Feb 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 826.56 | - |
| 12 Feb 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 826.56 | - |
| 09 Feb 2024 | 814.18 | 841.00 | 814.18 | 841.00 | 826.56 | 100 |
| 08 Feb 2024 | 813.70 | 813.70 | 813.70 | 813.70 | 799.73 | - |
| 07 Feb 2024 | 813.70 | 813.70 | 813.70 | 813.70 | 799.73 | 100 |
| 06 Feb 2024 | 759.71 | 759.71 | 759.71 | 759.71 | 746.67 | 100 |
| 05 Feb 2024 | 820.35 | 820.35 | 805.00 | 805.00 | 791.18 | 100 |
| 02 Feb 2024 | 765.15 | 765.15 | 765.15 | 765.15 | 752.01 | 100 |
| 01 Feb 2024 | 800.00 | 800.00 | 780.00 | 780.00 | 766.61 | 100 |
| 31 Jan 2024 | 744.55 | 744.55 | 744.55 | 744.55 | 731.77 | - |
| 30 Jan 2024 | 744.55 | 744.55 | 744.55 | 744.55 | 731.77 | - |
| 29 Jan 2024 | 779.00 | 779.00 | 744.55 | 744.55 | 731.77 | 100 |
| 26 Jan 2024 | 803.15 | 803.15 | 803.15 | 803.15 | 789.36 | 100 |
| 25 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 802.38 | - |
| 24 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 802.38 | - |
| 23 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 802.38 | - |
| 22 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 802.38 | - |
| 19 Jan 2024 | 816.40 | 816.40 | 816.40 | 816.40 | 802.38 | 100 |
| 18 Jan 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 776.44 | 100 |
| 17 Jan 2024 | 776.48 | 776.48 | 776.48 | 776.48 | 763.15 | - |
| 16 Jan 2024 | 776.30 | 815.23 | 776.30 | 776.48 | 763.15 | 100 |
| 12 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 771.52 | - |
| 11 Jan 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 771.52 | 100 |
| 10 Jan 2024 | 736.00 | 736.00 | 736.00 | 736.00 | 723.36 | 100 |
| 09 Jan 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 735.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.