Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smi 3fourteen R (RAA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.12 28.29 28.12 28.2955 881
5th Feb 2026 (Thu) 27.93 27.94 27.78 27.7694 976
4th Feb 2026 (Wed) 28.27 28.28 28.04 28.146 814
3rd Feb 2026 (Tue) 28.40 28.40 28.07 28.27 4,877
2nd Feb 2026 (Mon) 28.20 28.23 28.13 28.20 17,633
30th Jan 2026 (Fri) 28.52 28.54 28.11 28.2493 1,232
29th Jan 2026 (Thu) 28.72 28.80 28.39 28.8119 168
28th Jan 2026 (Wed) 28.78 28.79 28.76 28.727 698
27th Jan 2026 (Tue) 28.63 28.71 28.63 28.727 931
26th Jan 2026 (Mon) 28.545 28.545 28.50 28.495 3,360
23rd Jan 2026 (Fri) 28.33 28.44 28.33 28.4141 402
22nd Jan 2026 (Thu) 28.23 28.38 28.23 28.3385 4,259
21st Jan 2026 (Wed) 28.03 28.21 27.95 28.1804 1,773
20th Jan 2026 (Tue) 27.95 28.04 27.86 27.8612 996
19th Jan 2026 (Mon) 28.21 28.22 28.07 28.1537 4,545
16th Jan 2026 (Fri) 28.21 28.22 28.07 28.1537 4,545
15th Jan 2026 (Thu) 28.27 28.31 28.19 28.1869 2,206
14th Jan 2026 (Wed) 28.11 28.16 28.05 28.1547 755
13th Jan 2026 (Tue) 28.24 28.24 28.13 28.2019 10,996
12th Jan 2026 (Mon) 28.09 28.265 28.09 28.2019 4,051
9th Jan 2026 (Fri) 27.93 28.08 27.93 28.0703 1,221
8th Jan 2026 (Thu) 27.82 27.88 27.81 27.885 1,315
7th Jan 2026 (Wed) 27.96 28.00 27.90 27.9076 8,200
6th Jan 2026 (Tue) 27.88 27.99 27.85 27.9935 594
5th Jan 2026 (Mon) 27.72 27.82 27.72 27.785 12,332
2nd Jan 2026 (Fri) 27.62 27.67 27.44 27.5322 9,704
1st Jan 2026 (Thu) 27.59 27.59 27.52 27.4906 1,883
31st Dec 2025 (Wed) 27.59 27.59 27.52 27.4906 1,883
30th Dec 2025 (Tue) 27.68 27.68 27.655 27.6395 1,898
29th Dec 2025 (Mon) 27.65 27.67 27.58 27.6054 4,227
26th Dec 2025 (Fri) 27.79 27.79 27.74 27.7746 3,195
25th Dec 2025 (Thu) 27.69 27.69 27.67 27.7254 267
24th Dec 2025 (Wed) 27.69 27.69 27.67 27.7254 267
23rd Dec 2025 (Tue) 27.89 28.03 27.89 28.0349 700
22nd Dec 2025 (Mon) 27.915 27.935 27.90 27.915 10,697
19th Dec 2025 (Fri) 27.74 27.78 27.74 27.7495 2,671
18th Dec 2025 (Thu) 27.575 27.63 27.53 27.5714 1,973
17th Dec 2025 (Wed) 27.66 27.66 27.44 27.44 2,218
16th Dec 2025 (Tue) 27.55 27.61 27.55 27.5906 11,194
15th Dec 2025 (Mon) 27.75 27.75 27.63 27.6354 1,104
12th Dec 2025 (Fri) 27.92 27.92 27.66 27.705 1,662
11th Dec 2025 (Thu) 27.84 27.94 27.77 27.9495 1,229
10th Dec 2025 (Wed) 27.77 27.97 27.75 27.9344 239
9th Dec 2025 (Tue) 27.75 27.82 27.74 27.79 769
8th Dec 2025 (Mon) 27.84 27.84 27.70 27.7289 3,834
FTSE 100 Latest
Value10,369.75
Change60.53