RA.MXRA.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $144.15 | $146.11 | $141.11 | $141.47 | 495,713 |
| 1/14/2026 | $141.63 | $144.48 | $141.21 | $144.20 | 1.04M |
| 1/13/2026 | $140.34 | $143.06 | $140.15 | $140.19 | 421,723 |
| 1/12/2026 | $139.88 | $141.87 | $139.61 | $141.20 | 393,638 |
| 1/9/2026 | $140.89 | $142.18 | $136.31 | $138.98 | 398,441 |
| 1/8/2026 | $139.99 | $141.86 | $139.50 | $141.51 | 434,951 |
| 1/7/2026 | $137.00 | $140.40 | $136.51 | $140.38 | 437,565 |
| 1/6/2026 | $143.55 | $144.79 | $136.02 | $137.00 | 674,955 |
| 1/5/2026 | $143.22 | $144.78 | $141.55 | $142.60 | 734,762 |
| 1/2/2026 | $142.65 | $145.87 | $139.78 | $142.62 | 296,600 |
| 12/31/2025 | $141.33 | $142.92 | $140.55 | $142.19 | 212,078 |
| 12/30/2025 | $144.27 | $144.55 | $141.03 | $141.03 | 428,346 |
| 12/29/2025 | $144.68 | $145.70 | $144.15 | $145.16 | 381,643 |
| 12/26/2025 | $145.73 | $146.52 | $143.82 | $144.99 | 169,340 |
| 12/24/2025 | $146.92 | $147.82 | $144.37 | $146.44 | 73,363 |
| 12/23/2025 | $143.85 | $148.27 | $143.85 | $146.92 | 434,665 |
| 12/22/2025 | $143.72 | $146.20 | $141.04 | $144.08 | 756,021 |
| 12/19/2025 | $140.00 | $145.97 | $138.99 | $144.00 | 3.12M |
| 12/18/2025 | $137.10 | $140.00 | $137.10 | $138.22 | 558,940 |
| 12/17/2025 | $137.62 | $138.23 | $136.22 | $137.27 | 4.92M |
| 12/16/2025 | $137.66 | $139.57 | $135.11 | $136.90 | 676,441 |
| 12/15/2025 | $141.60 | $142.87 | $137.25 | $138.30 | 1.07M |
| 12/11/2025 | $137.23 | $142.87 | $136.57 | $142.87 | 1.28M |
| 12/10/2025 | $139.17 | $139.17 | $135.76 | $136.89 | 374,069 |
| 12/9/2025 | $137.17 | $139.77 | $137.14 | $139.10 | 1.32M |
| 12/8/2025 | $139.17 | $139.99 | $137.34 | $138.99 | 463,931 |
| 12/5/2025 | $137.53 | $139.00 | $137.43 | $138.19 | 289,055 |
| 12/4/2025 | $135.50 | $138.64 | $135.50 | $137.86 | 666,435 |
| 12/3/2025 | $138.56 | $138.56 | $136.24 | $137.97 | 885,937 |
| 12/2/2025 | $136.38 | $139.84 | $136.17 | $137.79 | 1.17M |
| 12/1/2025 | $136.28 | $136.38 | $134.42 | $134.79 | 886,692 |
| 11/28/2025 | $138.87 | $138.87 | $135.87 | $136.14 | 483,043 |
| 11/27/2025 | $138.26 | $139.40 | $136.52 | $136.93 | 393,589 |
| 11/26/2025 | $139.00 | $141.26 | $137.33 | $139.25 | 1.18M |
| 11/25/2025 | $139.69 | $140.04 | $138.00 | $140.00 | 310,739 |
| 11/24/2025 | $137.67 | $139.65 | $136.22 | $138.72 | 808,341 |
| 11/21/2025 | $135.52 | $138.85 | $134.72 | $138.20 | 280,161 |
| 11/20/2025 | $140.12 | $141.12 | $135.10 | $135.99 | 390,829 |
| 11/19/2025 | $139.24 | $140.97 | $137.33 | $138.74 | 648,833 |
| 11/18/2025 | $140.02 | $144.16 | $137.50 | $138.80 | 544,736 |
| 11/14/2025 | $141.21 | $142.58 | $140.47 | $141.38 | 475,558 |
| 11/13/2025 | $144.77 | $146.44 | $142.27 | $142.63 | 380,712 |
| 11/12/2025 | $143.07 | $147.29 | $142.53 | $143.77 | 670,316 |
| 11/11/2025 | $139.79 | $145.89 | $139.39 | $145.89 | 1.56M |
| 11/10/2025 | $138.00 | $140.41 | $136.09 | $138.34 | 582,846 |
| 11/7/2025 | $138.13 | $139.39 | $136.84 | $139.39 | 1.09M |
| 11/6/2025 | $138.89 | $140.03 | $137.47 | $138.00 | 1.04M |
| 11/5/2025 | $133.90 | $140.16 | $133.62 | $138.99 | 799,533 |
| 11/4/2025 | $134.36 | $135.29 | $131.00 | $133.82 | 5.07M |
| 11/3/2025 | $138.29 | $138.70 | $133.50 | $134.00 | 650,304 |
| 10/31/2025 | $135.87 | $138.86 | $135.87 | $137.64 | 1.06M |
| 10/30/2025 | $137.84 | $137.84 | $135.43 | $135.83 | 357,665 |
| 10/29/2025 | $140.50 | $141.78 | $137.63 | $137.84 | 1.92M |
| 10/28/2025 | $134.60 | $141.97 | $134.55 | $141.44 | 937,549 |
| 10/27/2025 | $133.81 | $135.86 | $133.77 | $135.29 | 421,332 |
| 10/24/2025 | $133.76 | $135.73 | $132.90 | $133.61 | 1.18M |
| 10/23/2025 | $133.05 | $134.88 | $133.05 | $133.59 | 1.33M |
| 10/22/2025 | $133.52 | $134.48 | $131.01 | $133.19 | 1.88M |
| 10/21/2025 | $133.63 | $134.89 | $131.75 | $132.62 | 967,017 |
| 10/20/2025 | $131.17 | $135.20 | $131.08 | $133.47 | 420,924 |