RA International Group plc (RAI.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RAI.L Historical Return
If you invested 1000 GBp in RA International Group plc (RAI.L) since IPO date, it would be worth 13.09 GBp as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 13.89 GBp. This corresponds to total returns of -98.69%, -98.61%, respectively, with annualized returns of -41.67%, -57.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RAI.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2025 | 0.68 | 0.75 | 0.75 | 0.85 | 0.6 | 2.5M |
| March 07, 2025 | 0.65 | 0.7 | 0.7 | 0.75 | 0.6 | 1.85M |
| March 06, 2025 | 0.7 | 0.63 | 0.63 | 0.79 | 0.6 | 1.13M |
| March 05, 2025 | 0.74 | 0.75 | 0.75 | 0.75 | 0.7 | 17,771 |
| March 04, 2025 | 0.72 | 0.75 | 0.75 | 0.8 | 0.72 | 185,217 |
| March 03, 2025 | 0.72 | 0.75 | 0.75 | 0.9 | 0.7 | 1.4M |
| February 28, 2025 | 0.73 | 0.8 | 0.8 | 0.83 | 0.73 | 58,388 |
| February 27, 2025 | 0.7 | 0.8 | 0.8 | 0.82 | 0.7 | 672,500 |
| February 26, 2025 | 0.72 | 0.8 | 0.8 | 0.8 | 0.72 | 2,931 |
| February 25, 2025 | 0.72 | 0.8 | 0.8 | 0.84 | 0.72 | 1.11M |
| February 24, 2025 | 0.8 | 0.8 | 0.8 | 0.9 | 0.7 | 2.14M |
| February 21, 2025 | 0.81 | 0.85 | 0.85 | 0.9 | 0.8 | 28,150 |
| February 20, 2025 | 0.82 | 0.85 | 0.85 | 0.89 | 0.81 | 197,636 |
| February 19, 2025 | 0.84 | 0.85 | 0.85 | 0.9 | 0.8 | 1.78M |
| February 18, 2025 | 0.83 | 0.9 | 0.9 | 1 | 0.8 | 112,293 |
| February 17, 2025 | 0.86 | 0.9 | 0.9 | 1 | 0.82 | 587,299 |
| February 14, 2025 | 1 | 0.93 | 0.93 | 1 | 0.85 | 18,226 |
| February 13, 2025 | 1 | 0.93 | 0.93 | 1 | 0.85 | 1.68M |
| February 12, 2025 | 0.86 | 0.9 | 0.9 | 1 | 0.8 | 2.53M |
| February 11, 2025 | 1.02 | 1 | 1 | 1.02 | 0.85 | 197,195 |
| February 10, 2025 | 0.74 | 1 | 1 | 1.08 | 0.7 | 2.36M |
| February 07, 2025 | 0.76 | 0.8 | 0.8 | 1.09 | 0.6 | 28.69M |
| February 06, 2025 | 6.25 | 0.75 | 0.75 | 6.25 | 0.75 | 36.71M |
| February 05, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 16 |
| February 04, 2025 | 6.25 | 6.5 | 6.5 | 6.75 | 6.25 | 28 |
| February 03, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| January 31, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 16 |
| January 30, 2025 | 6.26 | 6.5 | 6.5 | 6.5 | 6.26 | 10,081 |
| January 29, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 115,492 |
| January 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 910 |
| January 27, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 39,668 |
| January 24, 2025 | 6.48 | 6.5 | 6.5 | 6.5 | 6.25 | 64,148 |
| January 23, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.25 | 63,242 |
| January 22, 2025 | 6.48 | 6.5 | 6.5 | 6.5 | 6.48 | 94 |
| January 21, 2025 | 6.49 | 6.5 | 6.5 | 6.5 | 6.49 | 16,632 |
| January 20, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| January 17, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 7,809 |
| January 16, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0 |
| January 15, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 20,616 |
| January 14, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 6.25 | 507,282 |
| January 13, 2025 | 6.5 | 6.5 | 6.5 | 6.5 | 6.25 | 141,848 |
| January 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| January 09, 2025 | 7 | 6.75 | 6.75 | 7 | 6.75 | 100 |
| January 08, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| January 07, 2025 | 6.5 | 6.75 | 6.75 | 6.75 | 6.5 | 196,840 |
| January 06, 2025 | 6.51 | 6.75 | 6.75 | 7 | 6.5 | 53,626 |
| January 03, 2025 | 7 | 6.75 | 6.75 | 7 | 6.5 | 3,355 |
| January 02, 2025 | 6.5 | 6.75 | 6.75 | 6.75 | 6.5 | 31,726 |
| December 31, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| December 30, 2024 | 6.5 | 6.75 | 6.75 | 7 | 6.5 | 862 |
| December 27, 2024 | 6.6 | 6.75 | 6.75 | 6.75 | 6.6 | 339 |
| December 24, 2024 | 6.5 | 6.75 | 6.75 | 7 | 6.5 | 55 |
| December 23, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| December 20, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| December 19, 2024 | 6.5 | 6.75 | 6.75 | 7 | 6.5 | 174,523 |
| December 18, 2024 | 6.85 | 6.35 | 6.35 | 6.85 | 6.35 | 494 |
| December 17, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 740,240 |
| December 16, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 |
| December 13, 2024 | 6.8 | 6.75 | 6.75 | 6.8 | 6.5 | 7,471 |
| December 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 51,670 |
AD
