RAGHSA Sociedad Anonima (BCBA:RAGH)
Argentina
· Delayed Price · Currency is ARS 1,725.00
0.00 (0.00%)
At close: Apr 28, 2026
RAGHSA Sociedad Anonima Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 13 |
| Apr 27, 2026 | 1,800.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 171 |
| Apr 23, 2026 | 1,725.00 | 1,725.00 | 1,650.00 | 1,725.00 | 1,725.00 | 1.47% | 28,948 |
| Apr 22, 2026 | 1,725.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 30 |
| Apr 21, 2026 | 1,725.00 | 1,725.00 | 1,650.00 | 1,720.00 | 1,720.00 | 0.29% | 191 |
| Apr 20, 2026 | 1,800.00 | 1,800.00 | 1,705.00 | 1,715.00 | 1,715.00 | -4.72% | 1,112 |
| Apr 17, 2026 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.41% | 141 |
| Apr 14, 2026 | 1,770.00 | 1,775.00 | 1,770.00 | 1,775.00 | 1,775.00 | 4.41% | 142 |
| Apr 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 10 |
| Apr 10, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 60 |
| Apr 9, 2026 | 1,700.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,700.00 | - | 65 |
| Apr 8, 2026 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,700.00 | 3.03% | 108 |
| Apr 7, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.94% | 22 |
| Apr 6, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2.10% | 10 |
| Apr 1, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -1.77% | 20,000 |
| Mar 31, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,695.00 | 1,695.00 | 2.73% | 52 |
| Mar 30, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 10 |
| Mar 27, 2026 | 1,650.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,650.00 | -2.65% | 20,096 |
| Mar 26, 2026 | 1,605.00 | 1,700.00 | 1,600.00 | 1,695.00 | 1,695.00 | 2.73% | 20,393 |
| Mar 25, 2026 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.30% | 120 |
| Mar 20, 2026 | 1,585.00 | 1,645.00 | 1,585.00 | 1,645.00 | 1,645.00 | -0.30% | 30 |
| Mar 17, 2026 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 20,000 |
| Mar 16, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 20,000 |
| Mar 13, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 400 |
| Mar 12, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 286,586 |
| Mar 11, 2026 | 1,650.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,650.00 | - | 23,480 |
| Mar 10, 2026 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 451 |
| Mar 9, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 70 |
| Mar 6, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 22 |
| Mar 5, 2026 | 1,610.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,650.00 | - | 13,486 |
| Mar 4, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1.23% | 40,000 |
| Mar 3, 2026 | 1,700.00 | 1,700.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.98% | 20,450 |
| Mar 2, 2026 | 1,675.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,680.00 | - | 13,223 |
| Feb 27, 2026 | 1,550.00 | 1,680.00 | 1,500.00 | 1,680.00 | 1,680.00 | -0.30% | 14,132 |
| Feb 26, 2026 | 1,650.00 | 1,700.00 | 1,550.00 | 1,685.00 | 1,685.00 | 5.31% | 55,031 |
| Feb 24, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.23% | 1,130 |
| Feb 23, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 1,046 |
| Feb 20, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 18,464 |
| Feb 19, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 3.23% | 13,424 |
| Feb 13, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.97% | 1,000 |
| Feb 12, 2026 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1.33% | 131 |
| Feb 11, 2026 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | - | 52 |
| Feb 10, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 76 |
| Feb 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.23% | 20 |
| Feb 6, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 1.31% | 118 |
| Feb 5, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.29% | 10 |
| Feb 4, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 110 |
| Feb 3, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | -5.88% | 3,450 |
| Feb 2, 2026 | 1,695.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,700.00 | 3.34% | 480 |
| Jan 30, 2026 | 1,650.00 | 1,680.00 | 1,560.00 | 1,645.00 | 1,645.00 | 2.81% | 11,252 |
| Jan 29, 2026 | 1,570.00 | 1,615.00 | 1,570.00 | 1,600.00 | 1,600.00 | 3.23% | 7,203 |
| Jan 28, 2026 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1.31% | 989 |
| Jan 27, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 11 |
| Jan 26, 2026 | 1,540.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | -0.97% | 692 |
| Jan 23, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 912 |
| Jan 22, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 221 |
| Jan 21, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 21 |
| Jan 20, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2.65% | 1,187 |
| Jan 19, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - | 11 |
| Jan 16, 2026 | 1,550.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.66% | 1,343 |
| Jan 14, 2026 | 1,530.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.65% | 24 |
| Jan 13, 2026 | 1,530.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.33% | 480 |
| Jan 9, 2026 | 1,530.00 | 1,550.00 | 1,510.00 | 1,535.00 | 1,535.00 | -0.97% | 227 |
| Jan 8, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 100 |
| Jan 6, 2026 | 1,580.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | - | 855 |
| Jan 5, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 2,046 |
| Jan 2, 2026 | 1,580.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1.27% | 604 |
| Dec 30, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 484 |
| Dec 29, 2025 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 30 |
| Dec 23, 2025 | 1,500.00 | 1,625.00 | 1,500.00 | 1,590.00 | 1,590.00 | 2.58% | 111 |
| Dec 19, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.27% | 10 |
| Dec 18, 2025 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 4,032 |
| Dec 17, 2025 | 1,595.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.26% | 4,216 |
| Dec 16, 2025 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,590.00 | 2.58% | 611 |
| Dec 15, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 639 |
| Dec 12, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.98% | 10 |
| Dec 11, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.29% | 16 |
| Dec 10, 2025 | 1,620.00 | 1,620.00 | 1,555.00 | 1,555.00 | 1,555.00 | -4.01% | 20 |
| Dec 9, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.25% | 218 |
| 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 |