OTC Markets OTCPK - Delayed Quote
USD
RATIONAL Aktiengesellschaft (RATIY)
33.56
0.00
(0.00%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
33.56
33.56
33.56
33.56
33.56
-
Nov 3, 2026
33.56
33.56
33.56
33.56
33.56
-
Nov 2, 2026
33.56
33.56
33.56
33.56
33.56
-
Oct 30, 2026
33.56
33.56
33.56
33.56
33.56
281
Oct 29, 2026
31.50
31.50
31.50
31.50
31.50
-
Oct 28, 2026
31.50
31.50
31.50
31.50
31.50
-
Oct 27, 2026
31.50
31.50
31.50
31.50
31.50
-
Oct 26, 2026
32.85
32.85
31.50
31.50
31.50
825
Oct 23, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 22, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 21, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 20, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 19, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 16, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 15, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 14, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 13, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 12, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 9, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 8, 2026
31.30
31.30
31.30
31.30
31.30
-
Oct 7, 2026
31.30
31.30
31.30
31.30
31.30
135
Oct 6, 2026
34.25
34.25
34.25
34.25
34.25
-
Oct 5, 2026
34.25
34.25
34.25
34.25
34.25
-
Oct 2, 2026
34.25
34.25
34.25
34.25
34.25
100
Oct 1, 2026
33.97
33.97
33.97
33.97
33.97
274
Sep 30, 2026
34.40
34.40
34.40
34.40
34.40
100
Sep 29, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 28, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 25, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 24, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 23, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 22, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 21, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 18, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 17, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 16, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 15, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 14, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 11, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 10, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 9, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 8, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 4, 2026
36.14
36.14
36.14
36.14
36.14
-
Sep 3, 2026
36.14
36.14
36.14
36.14
36.14
135
Sep 2, 2026
37.02
37.02
37.02
37.02
37.02
-
Sep 1, 2026
37.02
37.02
37.02
37.02
37.02
823
Aug 31, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 28, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 27, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 26, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 25, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 24, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 21, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 20, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 19, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 18, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 17, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 14, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 13, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 12, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 11, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 10, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 7, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 6, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 5, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 4, 2026
34.38
34.38
34.38
34.38
34.38
-
Aug 3, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 31, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 30, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 29, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 28, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 27, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 24, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 23, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 22, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 21, 2026
34.38
34.38
34.38
34.38
34.38
-
Jul 20, 2026
34.38
34.38
34.38
34.38
34.38
318
Jul 17, 2026
34.91
34.91
34.91
34.91
34.91
422
Jul 16, 2026
34.75
34.75
34.75
34.75
34.75
114
Jul 15, 2026
34.34
34.34
34.34
34.34
34.34
-
Jul 14, 2026
34.34
34.34
34.34
34.34
34.34
672
Jul 13, 2026
38.60
38.60
38.60
38.60
38.60
-
Jul 10, 2026
38.60
38.60
38.60
38.60
38.60
-
Jul 9, 2026
38.60
38.60
38.60
38.60
38.60
-
Jul 8, 2026
38.60
38.60
38.60
38.60
38.60
-
Jul 7, 2026
38.60
38.60
38.60
38.60
38.60
-
Jul 6, 2026
38.60
38.60
38.60
38.60
38.60
-
Jul 2, 2026
38.60
38.60
38.60
38.60
38.60
-
Jul 1, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 30, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 29, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 26, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 25, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 24, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 23, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 22, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 18, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 17, 2026
38.60
38.60
38.60
38.60
38.60
-
Jun 16, 2026
38.60
38.60
38.60
38.60
38.60
1,700
Jun 15, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 12, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 11, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 10, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 9, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 8, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 5, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 4, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 3, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 2, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 1, 2026
41.67
41.67
41.67
41.67
41.67
-
May 29, 2026
41.67
41.67
41.67
41.67
41.67
-
May 28, 2026
41.67
41.67
41.67
41.67
41.67
-
May 27, 2026
41.67
41.67
41.67
41.67
41.67
-
May 26, 2026
41.67
41.67
41.67
41.67
41.67
-
May 22, 2026
41.67
41.67
41.67
41.67
41.67
-
May 21, 2026
41.67
41.67
41.67
41.67
41.67
-
May 20, 2026
41.67
41.67
41.67
41.67
41.67
-
May 19, 2026
41.67
41.67
41.67
41.67
41.67
-
May 18, 2026
41.67
41.67
41.67
41.67
41.67
-
May 15, 2026
41.67
41.67
41.67
41.67
41.67
-
May 14, 2026
41.67
41.67
41.67
41.67
41.67
-
May 13, 2026
41.67
41.67
41.67
41.67
41.67
-
May 12, 2026
41.67
41.67
41.67
41.67
41.67
-
May 11, 2026
41.67
41.67
41.67
41.67
41.67
-
May 8, 2026
41.67
41.67
41.67
41.67
41.67
-
May 7, 2026
41.67
41.67
41.67
41.67
41.67
-
May 6, 2026
41.67
41.67
41.67
41.67
41.67
-
May 5, 2026
41.67
41.67
41.67
41.67
41.67
-
May 4, 2026
1.1689
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
41.67
41.67
41.67
41.67
41.67
-
May 1, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 30, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 29, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 28, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 27, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 24, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 23, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 22, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 21, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 20, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 17, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 16, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 15, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 14, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 13, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 10, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 9, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 8, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 7, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 6, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 2, 2026
41.67
41.67
41.67
41.67
40.50
-
Apr 1, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 31, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 30, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 27, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 26, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 25, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 24, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 23, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 20, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 19, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 18, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 17, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 16, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 13, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 12, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 11, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 10, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 9, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 6, 2026
41.67
41.67
41.67
41.67
40.50
-
Mar 5, 2026
41.67
41.67
41.67
41.67
40.50
1,848
Mar 4, 2026
43.25
43.25
43.25
43.25
42.03
147
Mar 3, 2026
40.15
40.15
40.15
40.15
39.02
100
Mar 2, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 27, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 26, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 25, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 24, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 23, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 20, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 19, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 18, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 17, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 13, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 12, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 11, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 10, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 9, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 6, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 5, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 4, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 3, 2026
40.00
40.00
40.00
40.00
38.88
-
Feb 2, 2026
40.00
40.00
40.00
40.00
38.88
-
Jan 30, 2026
40.00
40.00
40.00
40.00
38.88
-
Jan 29, 2026
40.00
40.00
40.00
40.00
38.88
-
Jan 28, 2026
40.00
40.00
40.00
40.00
38.88
100
Jan 27, 2026
37.93
37.93
37.93
37.93
36.87
-
Jan 26, 2026
37.93
37.93
37.93
37.93
36.87
-
Jan 23, 2026
37.93
37.93
37.93
37.93
36.87
-
Jan 22, 2026
37.93
37.93
37.93
37.93
36.87
-
Jan 21, 2026
37.93
37.93
37.93
37.93
36.87
-
Jan 20, 2026
37.93
37.93
37.93
37.93
36.87
100
Jan 16, 2026
38.75
38.75
38.75
38.75
37.66
200
Jan 15, 2026
38.97
38.97
38.97
38.97
37.87
-
Jan 14, 2026
38.97
38.97
38.97
38.97
37.87
-
Jan 13, 2026
38.97
38.97
38.97
38.97
37.87
165
Jan 12, 2026
46.03
46.03
46.03
46.03
44.73
-
Jan 9, 2026
46.03
46.03
46.03
46.03
44.73
-
Jan 8, 2026
46.03
46.03
46.03
46.03
44.73
-
Jan 7, 2026
46.03
46.03
46.03
46.03
44.73
-
Jan 6, 2026
46.03
46.03
46.03
46.03
44.73
-
Jan 5, 2026
46.03
46.03
46.03
46.03
44.73
-
Jan 2, 2026
46.03
46.03
46.03
46.03
44.73
-
Dec 31, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 30, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 29, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 26, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 24, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 23, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 22, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 19, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 18, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 17, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 16, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 15, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 12, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 11, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 10, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 9, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 8, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 5, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 4, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 3, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 2, 2025
46.03
46.03
46.03
46.03
44.73
-
Dec 1, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 28, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 26, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 25, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 24, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 21, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 20, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 19, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 18, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 17, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 14, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 13, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 12, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 11, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 10, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 7, 2025
46.03
46.03
46.03
46.03
44.73
-
Nov 6, 2025
46.03
46.03
46.03
46.03
44.73
-
