Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 4.880 | 4.900 | 4.880 | 4.890 | 4.360 | 69 |
| 2024-06-27 | 4.925 | 4.925 | 4.680 | 4.680 | 4.173 | 19 |
| 2024-06-26 | 4.975 | 5.010 | 4.940 | 4.940 | 4.405 | 34 |
| 2024-06-25 | 5.010 | 5.010 | 4.980 | 4.980 | 4.441 | 4 |
| 2024-06-24 | 5.010 | 5.040 | 5.010 | 5.020 | 4.476 | 1,064 |
| 2024-06-21 | 5.010 | 5.010 | 4.975 | 4.975 | 4.436 | 27 |
| 2024-06-20 | 5.000 | 5.030 | 4.990 | 4.995 | 4.454 | 2,343 |
| 2024-06-19 | 5.050 | 5.070 | 5.030 | 5.030 | 4.485 | 17 |
| 2024-06-17 | 5.130 | 5.130 | 5.090 | 5.090 | 4.539 | 2,220 |
| 2024-06-12 | 5.220 | 5.220 | 5.010 | 5.130 | 4.574 | 38 |
| 2024-06-11 | 5.130 | 5.180 | 5.090 | 5.090 | 4.539 | 50 |
| 2024-06-10 | 5.170 | 5.170 | 5.140 | 5.140 | 4.583 | 1,318 |
| 2024-06-07 | 5.160 | 5.210 | 5.160 | 5.190 | 4.628 | 125 |
| 2024-06-06 | 5.270 | 5.270 | 5.090 | 5.160 | 4.601 | 128 |
| 2024-06-05 | 5.310 | 5.310 | 5.150 | 5.150 | 4.592 | 2,227 |
| 2024-06-04 | 5.240 | 5.250 | 5.200 | 5.200 | 4.637 | 3,718 |
| 2024-06-03 | 5.260 | 5.270 | 5.260 | 5.270 | 4.699 | 6 |
| 2024-05-31 | 5.190 | 5.190 | 5.190 | 5.190 | 4.628 | 2,592 |
| 2024-05-30 | 5.090 | 5.090 | 5.090 | 5.090 | 4.539 | 2 |
| 2024-05-29 | 5.220 | 5.220 | 5.110 | 5.130 | 4.574 | 1,270 |
| 2024-05-28 | 5.260 | 5.260 | 5.240 | 5.240 | 4.672 | 24 |
| 2024-05-24 | 5.040 | 5.080 | 5.010 | 5.070 | 4.521 | 79 |
| 2024-05-23 | 4.675 | 4.940 | 4.675 | 4.905 | 4.374 | 2,499 |
| 2024-05-22 | 4.955 | 4.960 | 4.865 | 4.960 | 4.423 | 11 |
| 2024-05-21 | 4.820 | 4.855 | 4.815 | 4.855 | 4.329 | 2,700 |
| 2024-05-20 | 4.960 | 4.960 | 4.880 | 4.885 | 4.356 | 4,567 |
| 2024-05-17 | 5.170 | 5.200 | 5.170 | 5.200 | 4.349 | 9 |
| 2024-05-16 | 5.290 | 5.290 | 5.230 | 5.230 | 4.375 | 4 |
| 2024-05-15 | 5.280 | 5.290 | 5.260 | 5.280 | 4.416 | 10 |
| 2024-05-13 | 5.410 | 5.410 | 5.390 | 5.390 | 4.508 | 353 |
| 2024-05-10 | 5.400 | 5.530 | 5.400 | 5.410 | 4.525 | 42 |
| 2024-05-09 | 5.340 | 5.340 | 5.340 | 5.340 | 4.467 | 35 |
| 2024-05-08 | 5.320 | 5.350 | 5.320 | 5.350 | 4.475 | 944 |
| 2024-05-07 | 5.320 | 5.320 | 5.310 | 5.310 | 4.441 | 90 |
| 2024-05-03 | 5.380 | 5.380 | 5.380 | 5.380 | 4.500 | 15 |
| 2024-05-02 | 5.360 | 5.360 | 5.340 | 5.340 | 4.467 | 992 |
| 2024-04-30 | 5.420 | 5.440 | 5.320 | 5.320 | 4.450 | 1,343 |
| 2024-04-29 | 5.380 | 5.390 | 5.360 | 5.390 | 4.508 | 12 |
| 2024-04-25 | 5.240 | 5.240 | 5.240 | 5.240 | 4.383 | 38 |
| 2024-04-23 | 5.290 | 5.320 | 5.290 | 5.320 | 4.450 | 23 |
| 2024-04-22 | 5.310 | 5.330 | 5.310 | 5.310 | 4.441 | 2,260 |
| 2024-04-19 | 5.120 | 5.220 | 5.120 | 5.220 | 4.366 | 22 |
| 2024-04-18 | 5.200 | 5.210 | 5.200 | 5.200 | 4.349 | 3,389 |
| 2024-04-17 | 5.180 | 5.200 | 5.180 | 5.200 | 4.349 | 29 |
| 2024-04-15 | 5.360 | 5.360 | 5.360 | 5.360 | 4.483 | 46 |
| 2024-04-12 | 5.050 | 5.050 | 5.000 | 5.000 | 4.182 | 5 |
| 2024-04-11 | 5.200 | 5.200 | 5.077 | 5.077 | 4.247 | 14,994 |
| 2024-04-10 | 5.070 | 5.110 | 5.070 | 5.080 | 4.249 | 895 |
| 2024-04-09 | 5.020 | 5.060 | 5.020 | 5.060 | 4.232 | 27 |
| 2024-04-08 | 5.080 | 5.080 | 5.080 | 5.080 | 4.249 | 13 |
| 2024-04-04 | 5.080 | 5.080 | 5.060 | 5.080 | 4.249 | 5 |
| 2024-04-02 | 5.180 | 5.180 | 5.110 | 5.110 | 4.274 | 38 |
| 2024-03-28 | 5.180 | 5.190 | 5.160 | 5.190 | 4.341 | 3,328 |
| 2024-03-27 | 5.170 | 5.260 | 5.060 | 5.200 | 4.349 | 876 |
| 2024-03-26 | 5.110 | 5.360 | 5.000 | 5.110 | 4.274 | 18,568 |
| 2024-03-25 | 5.030 | 5.030 | 4.760 | 4.760 | 3.981 | 53 |
| 2024-03-22 | 4.760 | 4.790 | 4.760 | 4.790 | 4.007 | 165 |
| 2024-03-21 | 4.785 | 4.785 | 4.785 | 4.785 | 4.002 | 6 |
| 2024-03-20 | 4.775 | 4.785 | 4.775 | 4.785 | 4.002 | 578 |
| 2024-03-19 | 4.805 | 4.805 | 4.770 | 4.770 | 3.990 | 235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.3300 EUR |
| 2025-05-19 | 0.3340 EUR |
| 2024-05-20 | 0.3222 EUR |
| 2023-05-26 | 0.2745 EUR |
| 2022-05-23 | 0.2436 EUR |
| 2021-05-24 | 0.2385 EUR |
| 2020-07-27 | 0.2329 EUR |
| 2019-05-20 | 0.2196 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.