Brookfield Real Assets Income Fund Inc. (RA)
NYSE: RA · Real-Time Price · USD
12.99
-0.30 (-2.26%)
Mar 6, 2026, 4:00 PM EST - Market closed
RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.29 | 13.35 | 12.96 | 12.99 | 12.99 | -2.26% | 340,049 |
| Mar 5, 2026 | 13.37 | 13.40 | 13.29 | 13.29 | 13.29 | -0.89% | 155,115 |
| Mar 4, 2026 | 13.47 | 13.48 | 13.38 | 13.41 | 13.41 | -0.15% | 212,853 |
| Mar 3, 2026 | 13.45 | 13.45 | 13.30 | 13.43 | 13.43 | -0.30% | 209,748 |
| Mar 2, 2026 | 13.42 | 13.53 | 13.35 | 13.47 | 13.47 | 0.07% | 103,407 |
| Feb 27, 2026 | 13.50 | 13.54 | 13.42 | 13.46 | 13.46 | -0.07% | 159,982 |
| Feb 26, 2026 | 13.38 | 13.51 | 13.38 | 13.47 | 13.47 | 0.60% | 176,652 |
| Feb 25, 2026 | 13.44 | 13.46 | 13.34 | 13.39 | 13.39 | -0.22% | 129,616 |
| Feb 24, 2026 | 13.43 | 13.46 | 13.39 | 13.42 | 13.42 | - | 133,179 |
| Feb 23, 2026 | 13.49 | 13.49 | 13.39 | 13.42 | 13.42 | -0.52% | 149,757 |
| Feb 20, 2026 | 13.50 | 13.52 | 13.46 | 13.49 | 13.49 | -0.07% | 177,225 |
| Feb 19, 2026 | 13.59 | 13.59 | 13.47 | 13.50 | 13.50 | -0.66% | 303,983 |
| Feb 18, 2026 | 13.52 | 13.59 | 13.50 | 13.59 | 13.59 | 0.59% | 279,604 |
| Feb 17, 2026 | 13.38 | 13.51 | 13.38 | 13.51 | 13.51 | 0.60% | 285,513 |
| Feb 13, 2026 | 13.39 | 13.44 | 13.33 | 13.43 | 13.43 | 0.30% | 177,285 |
| Feb 12, 2026 | 13.33 | 13.45 | 13.30 | 13.39 | 13.39 | 0.68% | 209,905 |
| Feb 11, 2026 | 13.25 | 13.35 | 13.23 | 13.30 | 13.30 | 0.23% | 216,152 |
| Feb 10, 2026 | 13.25 | 13.28 | 13.21 | 13.27 | 13.27 | 0.45% | 173,062 |
| Feb 9, 2026 | 13.22 | 13.25 | 13.17 | 13.21 | 13.21 | -0.08% | 197,206 |
| Feb 6, 2026 | 13.11 | 13.24 | 13.11 | 13.22 | 13.22 | 0.99% | 273,027 |
| Feb 5, 2026 | 13.05 | 13.13 | 13.04 | 13.09 | 13.09 | -0.53% | 435,969 |
| Feb 4, 2026 | 13.07 | 13.16 | 13.07 | 13.16 | 13.04 | 0.69% | 239,411 |
| Feb 3, 2026 | 13.06 | 13.08 | 13.06 | 13.07 | 12.95 | - | 188,155 |
| Feb 2, 2026 | 13.00 | 13.09 | 12.98 | 13.07 | 12.95 | 0.38% | 206,161 |
| Jan 30, 2026 | 12.96 | 13.03 | 12.95 | 13.02 | 12.90 | - | 212,880 |
| Jan 29, 2026 | 12.99 | 13.02 | 12.95 | 13.02 | 12.90 | 0.39% | 211,768 |
| Jan 28, 2026 | 12.98 | 13.00 | 12.96 | 12.97 | 12.85 | -0.23% | 154,777 |
| Jan 27, 2026 | 12.96 | 13.00 | 12.96 | 13.00 | 12.88 | 0.08% | 193,967 |
| Jan 26, 2026 | 12.99 | 13.00 | 12.95 | 12.99 | 12.87 | -0.15% | 233,561 |
| Jan 23, 2026 | 13.04 | 13.04 | 12.98 | 13.01 | 12.89 | -0.31% | 137,374 |
| Jan 22, 2026 | 13.02 | 13.05 | 12.99 | 13.05 | 12.93 | 0.38% | 214,826 |
| Jan 21, 2026 | 13.00 | 13.03 | 12.97 | 13.00 | 12.88 | 0.31% | 223,495 |
| Jan 20, 2026 | 12.94 | 12.96 | 12.91 | 12.96 | 12.84 | -0.08% | 157,458 |
| Jan 16, 2026 | 12.98 | 13.00 | 12.94 | 12.97 | 12.85 | -0.23% | 291,395 |
| Jan 15, 2026 | 13.00 | 13.00 | 12.96 | 13.00 | 12.88 | 0.08% | 193,425 |
| Jan 14, 2026 | 12.94 | 13.00 | 12.93 | 12.99 | 12.87 | 0.31% | 261,141 |
| Jan 13, 2026 | 12.90 | 12.96 | 12.89 | 12.95 | 12.83 | 0.31% | 234,430 |
| Jan 12, 2026 | 12.86 | 12.93 | 12.85 | 12.91 | 12.79 | 0.23% | 276,988 |
| Jan 9, 2026 | 12.85 | 12.90 | 12.85 | 12.88 | 12.76 | 0.39% | 205,538 |
| Jan 8, 2026 | 12.84 | 12.92 | 12.83 | 12.83 | 12.71 | -1.00% | 183,427 |
| Jan 7, 2026 | 13.00 | 13.01 | 12.94 | 12.96 | 12.73 | -0.23% | 288,177 |
| Jan 6, 2026 | 13.00 | 13.00 | 12.98 | 12.99 | 12.76 | - | 167,557 |
| Jan 5, 2026 | 12.93 | 13.00 | 12.92 | 12.99 | 12.76 | 0.39% | 209,924 |
| Jan 2, 2026 | 12.99 | 12.99 | 12.89 | 12.94 | 12.71 | -0.15% | 163,120 |
| Dec 31, 2025 | 12.99 | 12.99 | 12.93 | 12.96 | 12.73 | -0.15% | 295,951 |
| Dec 30, 2025 | 12.89 | 12.98 | 12.89 | 12.98 | 12.75 | 0.46% | 210,677 |
| Dec 29, 2025 | 12.92 | 12.99 | 12.91 | 12.92 | 12.69 | -0.31% | 197,467 |
| Dec 26, 2025 | 12.99 | 13.00 | 12.93 | 12.96 | 12.73 | 0.23% | 231,358 |
| Dec 24, 2025 | 12.86 | 12.93 | 12.86 | 12.93 | 12.70 | 0.62% | 130,725 |
| Dec 23, 2025 | 12.84 | 12.91 | 12.84 | 12.85 | 12.62 | -0.31% | 243,908 |
| Dec 22, 2025 | 12.90 | 12.92 | 12.85 | 12.89 | 12.66 | 0.08% | 230,347 |
| Dec 19, 2025 | 12.89 | 12.90 | 12.85 | 12.88 | 12.65 | 0.23% | 166,271 |
| Dec 18, 2025 | 12.86 | 12.89 | 12.83 | 12.85 | 12.62 | -0.16% | 150,442 |
| Dec 17, 2025 | 12.89 | 12.94 | 12.84 | 12.87 | 12.64 | -0.16% | 155,697 |
| Dec 16, 2025 | 12.88 | 12.92 | 12.87 | 12.89 | 12.66 | -0.15% | 188,505 |
| Dec 15, 2025 | 12.95 | 12.95 | 12.88 | 12.91 | 12.68 | 0.23% | 132,759 |
| Dec 12, 2025 | 12.89 | 12.94 | 12.88 | 12.88 | 12.65 | -0.54% | 246,992 |
| Dec 11, 2025 | 12.97 | 13.00 | 12.93 | 12.95 | 12.72 | -0.99% | 288,351 |
| Dec 10, 2025 | 13.07 | 13.14 | 13.06 | 13.08 | 12.73 | -0.08% | 200,648 |
| Dec 9, 2025 | 13.22 | 13.22 | 13.09 | 13.09 | 12.74 | -0.98% | 211,903 |
| Dec 8, 2025 | 13.24 | 13.24 | 13.16 | 13.22 | 12.87 | -0.08% | 141,586 |
| Dec 5, 2025 | 13.20 | 13.23 | 13.16 | 13.23 | 12.87 | 0.30% | 93,457 |
| Dec 4, 2025 | 13.20 | 13.20 | 13.16 | 13.19 | 12.84 | 0.08% | 181,830 |
| Dec 3, 2025 | 13.18 | 13.20 | 13.13 | 13.18 | 12.83 | 0.23% | 146,568 |
| Dec 2, 2025 | 13.13 | 13.15 | 13.09 | 13.15 | 12.80 | 0.31% | 185,801 |
| Dec 1, 2025 | 13.15 | 13.15 | 13.06 | 13.11 | 12.76 | -0.46% | 157,254 |
| Nov 28, 2025 | 13.17 | 13.18 | 13.11 | 13.17 | 12.82 | 0.53% | 151,328 |
| Nov 26, 2025 | 13.01 | 13.10 | 12.97 | 13.10 | 12.75 | 0.54% | 172,388 |
| Nov 25, 2025 | 12.95 | 13.05 | 12.94 | 13.03 | 12.68 | 0.62% | 227,270 |
| Nov 24, 2025 | 12.98 | 12.98 | 12.91 | 12.95 | 12.60 | 0.39% | 181,070 |
| Nov 21, 2025 | 12.92 | 12.94 | 12.85 | 12.90 | 12.55 | 0.39% | 211,668 |
| Nov 20, 2025 | 12.92 | 12.95 | 12.82 | 12.85 | 12.50 | -0.08% | 176,883 |
| Nov 19, 2025 | 12.88 | 12.99 | 12.86 | 12.86 | 12.51 | -0.46% | 169,094 |
| Nov 18, 2025 | 12.94 | 12.94 | 12.87 | 12.92 | 12.57 | -0.15% | 206,604 |
| Nov 17, 2025 | 12.99 | 12.99 | 12.93 | 12.94 | 12.59 | -0.31% | 174,123 |
| Nov 14, 2025 | 12.94 | 13.01 | 12.93 | 12.98 | 12.63 | 0.08% | 183,185 |
| Nov 13, 2025 | 13.01 | 13.08 | 12.95 | 12.97 | 12.62 | -2.04% | 366,451 |
| Nov 12, 2025 | 13.29 | 13.29 | 13.24 | 13.24 | 12.77 | -0.23% | 160,203 |
| Nov 11, 2025 | 13.26 | 13.27 | 13.20 | 13.27 | 12.80 | 0.08% | 101,494 |
| Nov 10, 2025 | 13.27 | 13.27 | 13.13 | 13.26 | 12.79 | -0.08% | 143,293 |
| Nov 7, 2025 | 13.21 | 13.28 | 13.17 | 13.27 | 12.80 | 0.53% | 202,996 |
| Nov 6, 2025 | 13.27 | 13.28 | 13.13 | 13.20 | 12.73 | 0.15% | 245,431 |
| Nov 5, 2025 | 13.18 | 13.19 | 13.13 | 13.18 | 12.71 | 0.38% | 136,442 |
| Nov 4, 2025 | 13.05 | 13.18 | 13.05 | 13.13 | 12.66 | 0.08% | 177,502 |
| Nov 3, 2025 | 13.21 | 13.23 | 13.06 | 13.12 | 12.65 | -0.68% | 213,906 |
| Oct 31, 2025 | 13.18 | 13.21 | 13.14 | 13.21 | 12.74 | 0.61% | 150,570 |
| Oct 30, 2025 | 13.20 | 13.20 | 13.11 | 13.13 | 12.66 | -0.53% | 130,918 |
| Oct 29, 2025 | 13.22 | 13.23 | 13.17 | 13.20 | 12.73 | -0.15% | 107,562 |
| Oct 28, 2025 | 13.25 | 13.25 | 13.17 | 13.22 | 12.75 | - | 131,972 |
| Oct 27, 2025 | 13.24 | 13.27 | 13.20 | 13.22 | 12.75 | -0.15% | 129,602 |
| Oct 24, 2025 | 13.25 | 13.35 | 13.16 | 13.24 | 12.77 | 0.15% | 281,693 |
| Oct 23, 2025 | 13.24 | 13.33 | 13.15 | 13.22 | 12.75 | -0.38% | 281,449 |
| Oct 22, 2025 | 13.18 | 13.27 | 13.17 | 13.27 | 12.80 | 0.91% | 193,991 |
| Oct 21, 2025 | 13.08 | 13.23 | 13.06 | 13.15 | 12.68 | 0.38% | 288,706 |
| Oct 20, 2025 | 13.06 | 13.10 | 13.03 | 13.10 | 12.63 | 0.31% | 282,415 |
| Oct 17, 2025 | 13.16 | 13.18 | 12.98 | 13.06 | 12.60 | -0.53% | 233,164 |
| Oct 16, 2025 | 13.19 | 13.24 | 13.08 | 13.13 | 12.66 | -0.08% | 135,428 |
| Oct 15, 2025 | 13.29 | 13.35 | 13.14 | 13.14 | 12.67 | -0.53% | 208,899 |
| Oct 14, 2025 | 13.33 | 13.35 | 13.20 | 13.21 | 12.74 | -0.97% | 187,731 |
| Oct 13, 2025 | 13.30 | 13.36 | 13.26 | 13.34 | 12.87 | 0.68% | 119,558 |