Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
RAA
RATIONAL Aktiengesellschaft
Industrials
Specialty Industrial Machinery
659.50
669.00
647.00
661.00
RACE
Ferrari N.V.
Consumer Cyclical
Auto Manufacturers
305.90
308.10
282.95
295.40
RAND
Randstad N.V.
Industrials
Staffing & Employment Services
26.14
26.89
26.03
26.51
RBI
Raiffeisen Bank International AG
Financial Services
Banks - Regional
47.30
49.80
46.96
49.42
RBRE
Royal Unibrew A/S
Consumer Defensive
Beverages - Brewers
55.95
56.50
55.00
55.75
RCO
Rémy Cointreau SA
Consumer Defensive
Beverages - Wineries & Distilleries
40.72
41.12
39.76
39.80
REAL
Realty Income Corporation
Real Estate
Reit - Retail
53.43
53.43
52.09
52.30
REC
Recordati Industria Chimica e Farmaceutica S.p.A.
Healthcare
Drug Manufacturers - General
51.45
51.80
50.90
51.25
REE
Redeia Corporación, S.A.
Utilities
Utilities - Regulated Electric
15.06
15.13
14.83
14.84
REGN
Regeneron Pharmaceuticals, Inc.
Healthcare
Biotechnology
555.10
556.60
529.40
529.40
RENK
RENK GROUP AG
Industrials
Aerospace & Defense
50.28
56.19
50.23
55.70
REP
Repsol, S.A.
Energy
Oil & Gas Integrated
21.64
22.43
21.64
21.92
RF
Eurazeo SE
Financial Services
Asset Management
46.30
47.32
46.12
46.66
RHIM
RHI Magnesita N.V.
Industrials
Metal Fabrication
31.85
34.90
31.47
34.30
RHK
RHÖN-KLINIKUM Aktiengesellschaft
Healthcare
Medical Care Facilities
12.40
12.50
12.20
12.40
RHM
Rheinmetall AG
Industrials
Aerospace & Defense
1229.60
1297.00
1225.40
1294.80
RI
Pernod Ricard SA
Consumer Defensive
Beverages - Wineries & Distilleries
65.10
65.94
63.72
63.76
RILB
Ringkjøbing Landbobank A/S
Financial Services
Banks - Regional
210.00
211.80
207.20
210.60
RLI
Reliance Industries Limited
Energy
Oil & Gas Refining & Marketing
49.20
49.60
47.50
47.70
RMD
ResMed Inc.
Healthcare
Medical Instruments & Supplies
179.60
180.35
178.50
180.30
RMS
Hermès International Société en commandite par actions
Consumer Cyclical
Luxury Goods
1617.50
1664.50
1599.50
1645.50
RNO
Renault SA
Consumer Cyclical
Auto Manufacturers
28.28
30.19
28.28
29.62
ROCK
Rockwool A/S
Industrials
Building Products & Equipment
25.96
27.64
25.64
27.08
ROGH
Roche Holding AG
Healthcare
Drug Manufacturers - General
376.00
377.80
359.00
369.00
ROGP
ROCHE HOLDING AG PS
Healthcare
Drug Manufacturers - General
366.00
368.00
354.00
361.00