RAGHSA Sociedad Anonima (BCBA:RAGH)
Argentina
· Delayed Price · Currency is ARS 1,600.00
-30.00 (-1.84%)
At close: Dec 4, 2025
RAGHSA Sociedad Anonima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 194 |
| Dec 4, 2025 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.84% | 2,520 |
| Dec 3, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | - | 7,963 |
| Dec 2, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 316 |
| Dec 1, 2025 | 1,645.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 2,025 |
| Nov 28, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 5,981 |
| Nov 27, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 20 |
| Nov 26, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 50 |
| Nov 25, 2025 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.84% | 3,495 |
| Nov 20, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | - | 369 |
| Nov 19, 2025 | 1,630.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,630.00 | 1.88% | 1,647 |
| Nov 13, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 450 |
| Nov 12, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 10,000 |
| Nov 11, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 32 |
| Nov 10, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 90 |
| Nov 7, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 250 |
| Nov 6, 2025 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.31% | 12 |
| Nov 5, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.23% | 155 |
| Nov 4, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | -4.32% | 36 |
| Nov 3, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 2.86% | 386 |
| Oct 31, 2025 | 1,630.00 | 1,650.00 | 1,560.00 | 1,575.00 | 1,575.00 | -3.37% | 50,753 |
| Oct 30, 2025 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | -1.21% | 370 |
| Oct 29, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 1.85% | 38,648 |
| Oct 28, 2025 | 1,600.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1.89% | 24,225 |
| Oct 27, 2025 | 1,590.00 | 1,650.00 | 1,485.00 | 1,590.00 | 1,590.00 | 6.00% | 12,917 |
| Oct 24, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 3.45% | 23,852 |
| Oct 23, 2025 | 1,450.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | -3.33% | 27,551 |
| Oct 20, 2025 | 1,420.00 | 1,500.00 | 1,365.00 | 1,500.00 | 1,500.00 | 0.67% | 1,987 |
| Oct 16, 2025 | 1,430.00 | 1,590.00 | 1,430.00 | 1,490.00 | 1,490.00 | 9.56% | 12,423 |
| Oct 15, 2025 | 1,350.00 | 1,430.00 | 1,300.00 | 1,360.00 | 1,360.00 | -0.73% | 32,508 |
| Oct 14, 2025 | 1,420.00 | 1,430.00 | 1,345.00 | 1,370.00 | 1,370.00 | -4.20% | 2,393 |
| Oct 13, 2025 | 1,500.00 | 1,500.00 | 1,420.00 | 1,430.00 | 1,430.00 | -4.67% | 14,762 |
| Oct 9, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 125 |
| Oct 7, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1.35% | 77 |
| Oct 6, 2025 | 1,430.00 | 1,500.00 | 1,430.00 | 1,480.00 | 1,480.00 | 8.42% | 184 |
| Oct 3, 2025 | 1,380.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | -1.09% | 40 |
| Oct 1, 2025 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | -4.17% | 162 |
| Sep 30, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 253 |
| Sep 29, 2025 | 1,440.00 | 1,445.00 | 1,375.00 | 1,440.00 | 1,440.00 | -0.69% | 1,026 |
| Sep 26, 2025 | 1,450.00 | 1,460.00 | 1,440.00 | 1,450.00 | 1,450.00 | 2.11% | 45 |
| Sep 24, 2025 | 1,360.00 | 1,450.00 | 1,350.00 | 1,420.00 | 1,420.00 | - | 50 |
| Sep 23, 2025 | 1,450.00 | 1,450.00 | 1,355.00 | 1,420.00 | 1,420.00 | -0.70% | 67 |
| Sep 22, 2025 | 1,435.00 | 1,440.00 | 1,430.00 | 1,430.00 | 1,430.00 | 4.38% | 47 |
| Sep 19, 2025 | 1,400.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,370.00 | -2.84% | 320 |
| Sep 18, 2025 | 1,480.00 | 1,480.00 | 1,260.00 | 1,410.00 | 1,410.00 | -4.41% | 359 |
| Sep 17, 2025 | 1,470.00 | 1,475.00 | 1,470.00 | 1,475.00 | 1,475.00 | 0.68% | 59 |
| Sep 16, 2025 | 1,450.00 | 1,465.00 | 1,445.00 | 1,465.00 | 1,465.00 | 1.38% | 12 |
| Sep 15, 2025 | 1,450.00 | 1,480.00 | 1,345.00 | 1,445.00 | 1,445.00 | -3.67% | 451 |
| Sep 12, 2025 | 1,590.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.66% | 254 |
| Sep 11, 2025 | 1,480.00 | 1,590.00 | 1,480.00 | 1,590.00 | 1,590.00 | 11.97% | 2,563 |
| Sep 10, 2025 | 1,450.00 | 1,450.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.05% | 120 |
| Sep 9, 2025 | 1,550.00 | 1,550.00 | 1,405.00 | 1,435.00 | 1,435.00 | -7.12% | 147 |
| Sep 8, 2025 | 1,400.00 | 1,550.00 | 1,400.00 | 1,545.00 | 1,545.00 | 1.64% | 739 |
| Sep 5, 2025 | 1,550.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.66% | 29 |
| Sep 4, 2025 | 1,500.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,510.00 | - | 240 |
| Sep 3, 2025 | 1,550.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.58% | 54 |
| Sep 2, 2025 | 1,550.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 1.31% | 25 |
| Sep 1, 2025 | 1,540.00 | 1,540.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.65% | 71 |
| Aug 29, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | - | 50 |
| Aug 28, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.65% | 224 |
| Aug 27, 2025 | 1,570.00 | 1,590.00 | 1,500.00 | 1,550.00 | 1,550.00 | -1.90% | 1,637 |
| Aug 26, 2025 | 1,500.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,580.00 | 5.33% | 417 |
| Aug 25, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.23% | 6 |
| Aug 22, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 1 |
| Aug 21, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.31% | 54 |
| Aug 20, 2025 | 1,490.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 2.00% | 19 |
| Aug 19, 2025 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.32% | 45 |
| Aug 18, 2025 | 1,525.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.88% | 136 |
| Aug 14, 2025 | 1,585.00 | 1,590.00 | 1,545.00 | 1,565.00 | 1,565.00 | -0.32% | 293 |
| Aug 13, 2025 | 1,585.00 | 1,590.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 11 |
| Aug 12, 2025 | 1,585.00 | 1,585.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 566 |
| Aug 11, 2025 | 1,550.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | - | 293 |
| Aug 8, 2025 | 1,570.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | -1.26% | 1,098 |
| Aug 7, 2025 | 1,560.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,590.00 | -0.63% | 280 |
| Aug 6, 2025 | 1,610.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 497 |
| Aug 5, 2025 | 1,625.00 | 1,625.00 | 1,585.00 | 1,610.00 | 1,610.00 | 0.94% | 165 |
| Aug 4, 2025 | 1,540.00 | 1,600.00 | 1,530.00 | 1,595.00 | 1,595.00 | 2.24% | 35 |
| Aug 1, 2025 | 1,560.00 | 1,600.00 | 1,520.00 | 1,560.00 | 1,560.00 | 1.30% | 1,335 |
| Jul 31, 2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.65% | 317 |
| Jul 30, 2025 | 1,575.00 | 1,590.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.32% | 1,216 |
| Jul 29, 2025 | 1,500.00 | 1,560.00 | 1,500.00 | 1,555.00 | 1,555.00 | 0.97% | 2,216 |
| Jul 28, 2025 | 1,520.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,540.00 | 1.32% | 231 |
| Jul 25, 2025 | 1,520.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | - | 414 |
| Jul 24, 2025 | 1,565.00 | 1,580.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.94% | 233 |
| Jul 23, 2025 | 1,460.00 | 1,550.00 | 1,460.00 | 1,550.00 | 1,550.00 | 5.08% | 1,251 |
| Jul 22, 2025 | 1,515.00 | 1,515.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.67% | 38 |
| Jul 21, 2025 | 1,500.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.67% | 313 |
| Jul 18, 2025 | 1,435.00 | 1,490.00 | 1,435.00 | 1,490.00 | 1,490.00 | 2.76% | 3,405 |
| Jul 17, 2025 | 1,450.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.68% | 233 |
| Jul 16, 2025 | 1,450.00 | 1,490.00 | 1,395.00 | 1,490.00 | 1,490.00 | 5.67% | 323 |
| Jul 15, 2025 | 1,495.00 | 1,495.00 | 1,400.00 | 1,410.00 | 1,410.00 | -5.37% | 191 |
| Jul 14, 2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.67% | 264 |