Ra International Group (RAI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ra International Group

Date Open High Low Close* Volume
04/10/2021 54.00p 55.00p 51.00p 53.00p 13872
01/10/2021 54.00p 54.79p 53.00p 54.00p 39945
30/09/2021 54.00p 54.00p 53.30p 54.00p 3407
29/09/2021 54.00p 54.00p 53.62p 54.00p 1158
28/09/2021 54.00p 54.80p 53.66p 54.00p 15630
27/09/2021 54.00p 54.50p 54.00p 54.00p 15993
24/09/2021 54.00p 54.00p 54.00p 54.00p 0
23/09/2021 54.00p 54.50p 54.00p 54.00p 25066
22/09/2021 54.00p 54.00p 53.60p 54.00p 10137
21/09/2021 54.00p 54.80p 53.65p 54.00p 15964
20/09/2021 54.00p 54.80p 53.40p 54.00p 6228
17/09/2021 54.00p 54.00p 53.40p 54.00p 26207
16/09/2021 54.00p 54.00p 54.00p 54.00p 0
15/09/2021 54.00p 54.00p 53.30p 54.00p 9816
14/09/2021 54.00p 54.00p 53.80p 54.00p 6634
13/09/2021 56.00p 57.00p 53.40p 54.00p 74402
10/09/2021 56.00p 57.00p 55.30p 56.00p 7366
09/09/2021 56.00p 56.40p 55.27p 56.00p 5650
08/09/2021 58.00p 58.00p 55.62p 56.00p 38543
07/09/2021 62.50p 64.50p 58.00p 58.00p 247156
06/09/2021 59.50p 61.00p 58.35p 59.50p 24314
03/09/2021 61.00p 62.00p 58.00p 59.50p 24354
02/09/2021 61.00p 61.00p 60.00p 61.00p 20603
01/09/2021 61.00p 61.80p 60.50p 61.00p 12631
31/08/2021 61.00p 61.80p 61.00p 61.00p 11770
30/08/2021 61.00p 62.00p 60.20p 61.00p 32537
27/08/2021 61.00p 62.00p 60.20p 61.00p 32537
26/08/2021 57.00p 70.00p 57.00p 61.00p 67726
25/08/2021 57.00p 57.00p 57.00p 57.00p 0
24/08/2021 57.00p 57.00p 57.00p 57.00p 5920
23/08/2021 57.00p 57.96p 57.00p 57.00p 5552
20/08/2021 57.50p 58.00p 56.20p 58.00p 10104
19/08/2021 59.00p 59.00p 57.13p 58.00p 51586
18/08/2021 60.50p 60.90p 58.04p 59.00p 74950
17/08/2021 60.50p 60.93p 60.00p 60.50p 9487
16/08/2021 63.00p 63.48p 60.00p 60.50p 135153
13/08/2021 63.50p 64.80p 62.00p 63.00p 160902
12/08/2021 63.50p 64.97p 63.40p 63.50p 42504
11/08/2021 63.50p 64.97p 62.00p 63.50p 21448
10/08/2021 63.00p 65.00p 62.00p 63.50p 125795
09/08/2021 61.00p 64.00p 61.00p 63.00p 65030
06/08/2021 60.50p 62.50p 60.00p 61.00p 30598
05/08/2021 60.50p 61.97p 60.02p 60.50p 34393
04/08/2021 60.50p 60.80p 60.02p 60.50p 25598
03/08/2021 59.00p 60.90p 59.00p 60.50p 54640
02/08/2021 59.00p 60.00p 59.00p 59.00p 79391
30/07/2021 59.00p 60.00p 59.00p 59.50p 70279
29/07/2021 58.00p 59.90p 58.00p 59.00p 56774
28/07/2021 56.00p 58.30p 56.00p 58.00p 18752
27/07/2021 54.50p 57.00p 54.26p 56.00p 34462
26/07/2021 53.50p 55.47p 53.50p 54.50p 31776
23/07/2021 52.50p 55.00p 51.00p 53.50p 33180
22/07/2021 52.50p 54.47p 51.25p 52.50p 32633
21/07/2021 51.50p 54.47p 50.51p 52.50p 36599
20/07/2021 51.00p 53.00p 51.00p 51.50p 23992
19/07/2021 53.50p 53.50p 50.02p 51.00p 103844
16/07/2021 54.00p 55.00p 52.00p 53.50p 107984
15/07/2021 54.00p 54.70p 53.04p 54.00p 36877
14/07/2021 54.00p 54.00p 53.04p 54.00p 30901
13/07/2021 54.00p 54.70p 53.00p 54.00p 25302
12/07/2021 54.00p 54.70p 53.20p 54.00p 1698
09/07/2021 54.00p 54.00p 53.00p 54.00p 64342
08/07/2021 54.00p 54.37p 53.20p 54.00p 4020
07/07/2021 54.00p 55.06p 53.04p 53.50p 32983
06/07/2021 54.00p 54.98p 53.04p 54.00p 27987
05/07/2021 54.00p 54.18p 53.04p 54.00p 25595
02/07/2021 54.00p 54.75p 53.04p 54.00p 207456
01/07/2021 56.50p 58.00p 53.00p 54.00p 79130
30/06/2021 58.00p 58.00p 55.05p 56.50p 351854
29/06/2021 54.00p 58.00p 53.00p 56.50p 58896
28/06/2021 54.00p 55.90p 53.80p 54.00p 34555
25/06/2021 54.00p 55.00p 53.00p 53.00p 33696
24/06/2021 53.50p 54.90p 53.50p 53.50p 25654
23/06/2021 53.00p 53.70p 52.16p 53.50p 157352
22/06/2021 52.50p 54.00p 52.50p 53.00p 66208
21/06/2021 52.00p 53.96p 52.00p 52.50p 25906
18/06/2021 52.00p 53.90p 52.00p 52.00p 32051
17/06/2021 49.50p 52.90p 49.00p 52.00p 35229
16/06/2021 49.50p 51.00p 49.25p 49.50p 69201
15/06/2021 49.50p 50.90p 49.25p 49.60p 19390
14/06/2021 49.50p 50.90p 49.50p 49.50p 35619
11/06/2021 49.50p 50.90p 49.50p 49.50p 8698
10/06/2021 49.50p 50.80p 48.75p 49.50p 167152
09/06/2021 49.50p 50.45p 49.25p 49.50p 53659
08/06/2021 49.50p 50.56p 48.75p 49.50p 51270
07/06/2021 49.50p 49.50p 48.15p 49.50p 31554
04/06/2021 49.50p 49.60p 48.15p 49.50p 88406
03/06/2021 50.50p 52.75p 48.25p 49.50p 231528
02/06/2021 47.50p 48.50p 46.25p 47.00p 51588
01/06/2021 47.50p 48.85p 47.35p 47.50p 12018
31/05/2021 48.00p 48.10p 46.00p 47.50p 19569
28/05/2021 48.00p 48.10p 46.00p 47.50p 19569
27/05/2021 48.50p 49.00p 47.50p 48.00p 37223
26/05/2021 49.00p 50.07p 48.72p 49.00p 16137
25/05/2021 49.00p 49.90p 48.50p 49.00p 21675
24/05/2021 49.00p 50.15p 48.30p 49.00p 53012
21/05/2021 47.00p 49.60p 47.00p 49.00p 30644
20/05/2021 47.00p 48.00p 46.80p 47.00p 72080
19/05/2021 47.50p 48.70p 47.00p 47.00p 10018
18/05/2021 48.00p 49.60p 47.50p 47.50p 56911
17/05/2021 47.50p 49.60p 46.00p 48.00p 23294
14/05/2021 47.50p 48.50p 47.20p 47.50p 37259
13/05/2021 48.00p 48.00p 47.05p 47.50p 11592
12/05/2021 48.30p 48.30p 47.00p 48.00p 58134
11/05/2021 48.80p 49.60p 48.30p 48.30p 8060
10/05/2021 48.80p 49.30p 48.80p 48.80p 12573
07/05/2021 47.50p 49.50p 47.22p 48.80p 52487
06/05/2021 47.50p 47.89p 47.50p 47.50p 7244
05/05/2021 47.50p 47.64p 47.50p 47.50p 29750
04/05/2021 47.50p 48.00p 47.50p 47.50p 4246
03/05/2021 47.50p 47.89p 47.50p 47.50p 24060
30/04/2021 47.50p 47.89p 47.50p 47.50p 24060
29/04/2021 46.50p 48.00p 46.50p 47.50p 67241
28/04/2021 47.50p 48.00p 46.00p 46.50p 102100
27/04/2021 48.00p 50.00p 47.22p 48.00p 289913
26/04/2021 49.50p 51.00p 47.40p 48.00p 241994
23/04/2021 49.50p 50.85p 49.50p 49.50p 2626
22/04/2021 49.50p 50.70p 48.70p 49.50p 3304
21/04/2021 48.50p 51.00p 48.00p 49.50p 50484
20/04/2021 49.00p 50.00p 48.00p 48.50p 10730
19/04/2021 48.50p 49.30p 48.00p 49.00p 38093
16/04/2021 48.00p 49.06p 47.75p 48.00p 829975
15/04/2021 48.00p 50.00p 47.55p 48.00p 42372
14/04/2021 47.50p 48.90p 47.50p 48.00p 186411
13/04/2021 48.00p 48.00p 47.00p 47.50p 244389
12/04/2021 47.00p 49.00p 46.60p 48.00p 140074
09/04/2021 47.00p 47.87p 46.00p 47.00p 56718
08/04/2021 45.50p 50.00p 45.10p 47.00p 55387
07/04/2021 45.00p 47.00p 45.00p 45.50p 230316
06/04/2021 44.50p 46.00p 44.00p 45.00p 263722
05/04/2021 44.00p 45.00p 43.00p 44.50p 25790
02/04/2021 44.00p 45.00p 43.00p 44.50p 25790
01/04/2021 44.00p 45.00p 43.00p 44.50p 25790
31/03/2021 44.00p 45.00p 42.60p 44.00p 54008
30/03/2021 43.00p 45.00p 40.00p 45.00p 28440
29/03/2021 44.00p 48.00p 39.05p 42.50p 370361
26/03/2021 49.00p 49.00p 48.10p 49.00p 47554
25/03/2021 50.50p 51.00p 48.15p 49.00p 46859
24/03/2021 49.50p 51.00p 48.30p 51.00p 9685
23/03/2021 49.50p 49.50p 49.45p 49.50p 7908
22/03/2021 50.00p 50.00p 48.30p 49.50p 16267
19/03/2021 50.00p 50.00p 49.15p 50.00p 33275
18/03/2021 47.50p 50.25p 47.50p 50.00p 138559
17/03/2021 47.50p 48.52p 46.90p 47.50p 27190
16/03/2021 47.50p 48.55p 46.70p 47.50p 23290
15/03/2021 47.50p 48.64p 46.70p 47.50p 6734
12/03/2021 47.50p 49.00p 46.70p 47.50p 14727
11/03/2021 47.50p 47.50p 46.50p 47.50p 14867
10/03/2021 47.50p 49.00p 47.50p 47.50p 60
09/03/2021 47.50p 48.64p 46.50p 47.50p 8328
08/03/2021 47.50p 48.50p 46.30p 47.50p 22384
05/03/2021 47.50p 47.90p 46.00p 47.50p 25531
04/03/2021 47.50p 49.00p 47.50p 47.50p 6108
03/03/2021 47.50p 48.20p 47.35p 47.50p 4686
02/03/2021 47.50p 47.50p 47.35p 47.50p 8111
01/03/2021 46.60p 48.20p 46.30p 47.50p 37248
26/02/2021 48.50p 48.50p 46.60p 46.60p 37170
25/02/2021 48.50p 49.00p 47.35p 48.50p 50696
24/02/2021 48.00p 48.90p 48.00p 48.50p 21477
23/02/2021 51.00p 51.00p 47.25p 48.00p 40993
22/02/2021 51.00p 51.50p 50.20p 51.00p 27581
19/02/2021 52.00p 52.00p 50.00p 51.00p 32035
18/02/2021 52.00p 52.50p 51.00p 52.00p 45185
17/02/2021 53.00p 53.30p 52.00p 52.00p 52426
16/02/2021 51.50p 53.75p 51.50p 53.00p 241658
15/02/2021 51.50p 52.37p 51.25p 51.50p 68628
12/02/2021 52.00p 52.00p 51.00p 51.50p 5564
11/02/2021 52.00p 52.00p 50.56p 52.00p 389
10/02/2021 52.00p 52.00p 51.90p 52.00p 16377
09/02/2021 52.00p 52.00p 50.25p 52.00p 30579
08/02/2021 52.00p 52.50p 50.50p 52.00p 10084
05/02/2021 52.00p 53.12p 50.50p 52.00p 44398
04/02/2021 52.00p 52.50p 50.70p 52.00p 16474
03/02/2021 51.50p 52.30p 51.50p 52.00p 19731
02/02/2021 51.50p 52.50p 50.55p 51.50p 18971
01/02/2021 52.00p 52.50p 50.00p 51.50p 29043
29/01/2021 52.50p 53.50p 51.00p 52.00p 50499
28/01/2021 54.00p 54.00p 52.00p 52.50p 39293
27/01/2021 54.00p 54.00p 54.00p 54.00p 0
26/01/2021 54.00p 54.00p 53.40p 54.00p 15335
25/01/2021 54.50p 54.95p 53.40p 54.00p 32665
22/01/2021 54.50p 54.95p 53.50p 54.50p 15999
21/01/2021 55.50p 56.85p 53.50p 54.50p 84835
20/01/2021 55.50p 57.00p 55.00p 55.50p 4842
19/01/2021 55.50p 56.94p 54.66p 55.50p 10129
18/01/2021 55.00p 56.79p 54.00p 54.00p 33942
15/01/2021 55.50p 57.00p 54.50p 55.00p 36164
14/01/2021 55.50p 57.00p 53.84p 55.50p 100984
13/01/2021 52.50p 57.00p 51.25p 55.50p 111745
12/01/2021 54.50p 54.50p 51.25p 52.50p 97403
11/01/2021 56.00p 56.88p 53.03p 54.50p 96231
08/01/2021 50.50p 57.97p 48.00p 56.00p 363228
07/01/2021 49.50p 51.70p 48.68p 50.50p 15291
06/01/2021 49.50p 50.40p 48.00p 49.50p 3000
05/01/2021 50.00p 52.00p 48.25p 49.50p 68087
04/01/2021 51.50p 51.74p 48.25p 50.00p 87505
01/01/2021 51.50p 53.00p 50.00p 51.50p 19193
31/12/2020 51.50p 53.00p 50.00p 51.50p 19193
30/12/2020 52.00p 52.98p 50.51p 51.00p 98686
29/12/2020 46.00p 53.00p 46.00p 52.00p 118910

*Close Price adjusted for both dividends and splits