Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.810 | 4.810 | 4.800 | 4.800 | 4.015 | 8,191 |
| 2024-03-13 | 4.800 | 4.810 | 4.800 | 4.810 | 4.023 | 9 |
| 2024-03-12 | 4.855 | 4.855 | 4.855 | 4.855 | 4.061 | 28 |
| 2024-03-11 | 4.825 | 4.825 | 4.825 | 4.825 | 4.036 | 9 |
| 2024-03-07 | 4.850 | 4.850 | 4.850 | 4.850 | 4.057 | 5 |
| 2024-03-06 | 4.855 | 4.855 | 4.855 | 4.855 | 4.061 | 492 |
| 2024-03-05 | 4.830 | 4.860 | 4.830 | 4.835 | 4.044 | 4,311 |
| 2024-03-04 | 4.825 | 4.825 | 4.825 | 4.825 | 4.036 | 2 |
| 2024-03-01 | 4.770 | 4.810 | 4.765 | 4.810 | 4.023 | 44 |
| 2024-02-29 | 4.800 | 4.810 | 4.800 | 4.810 | 4.023 | 4,970 |
| 2024-02-28 | 4.795 | 4.820 | 4.790 | 4.810 | 4.023 | 9,692 |
| 2024-02-27 | 4.785 | 4.785 | 4.765 | 4.775 | 3.994 | 1,044 |
| 2024-02-26 | 4.855 | 4.855 | 4.805 | 4.805 | 4.019 | 30 |
| 2024-02-23 | 4.855 | 4.860 | 4.855 | 4.855 | 4.061 | 906 |
| 2024-02-22 | 4.890 | 4.915 | 4.880 | 4.900 | 4.099 | 11,623 |
| 2024-02-21 | 4.940 | 4.940 | 4.940 | 4.940 | 4.132 | 37 |
| 2024-02-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.065 | 2 |
| 2024-02-13 | 4.925 | 4.925 | 4.865 | 4.865 | 4.069 | 1,439 |
| 2024-02-12 | 4.905 | 4.940 | 4.905 | 4.930 | 4.124 | 26 |
| 2024-02-09 | 4.895 | 4.920 | 4.895 | 4.910 | 4.107 | 25 |
| 2024-02-08 | 4.875 | 4.875 | 4.875 | 4.875 | 4.078 | 4 |
| 2024-02-07 | 4.925 | 4.930 | 4.915 | 4.915 | 4.111 | 659 |
| 2024-02-06 | 4.940 | 4.940 | 4.935 | 4.940 | 4.132 | 655 |
| 2024-02-05 | 5.010 | 5.010 | 4.925 | 4.925 | 4.119 | 9,639 |
| 2024-02-02 | 5.040 | 5.090 | 5.040 | 5.070 | 4.241 | 28 |
| 2024-02-01 | 5.030 | 5.040 | 5.030 | 5.040 | 4.216 | 22 |
| 2024-01-31 | 5.010 | 5.060 | 4.985 | 5.060 | 4.232 | 9,792 |
| 2024-01-30 | 5.020 | 5.070 | 5.010 | 5.040 | 4.216 | 2,188 |
| 2024-01-29 | 4.955 | 4.955 | 4.920 | 4.920 | 4.115 | 8 |
| 2024-01-25 | 4.870 | 4.880 | 4.860 | 4.860 | 4.065 | 808 |
| 2024-01-24 | 4.850 | 4.890 | 4.840 | 4.885 | 4.086 | 330 |
| 2024-01-23 | 4.890 | 4.905 | 4.845 | 4.845 | 4.053 | 52 |
| 2024-01-22 | 4.890 | 4.890 | 4.835 | 4.835 | 4.044 | 28 |
| 2024-01-19 | 4.905 | 4.905 | 4.810 | 4.810 | 4.023 | 2,191 |
| 2024-01-18 | 5.040 | 5.040 | 4.720 | 4.720 | 3.948 | 58,443 |
| 2024-01-17 | 5.120 | 5.120 | 5.070 | 5.070 | 4.241 | 181 |
| 2024-01-16 | 5.200 | 5.200 | 5.120 | 5.120 | 4.283 | 12,784 |
| 2024-01-12 | 5.260 | 5.260 | 5.200 | 5.260 | 4.400 | 3,070 |
| 2024-01-11 | 5.240 | 5.240 | 5.240 | 5.240 | 4.383 | 352 |
| 2024-01-10 | 5.350 | 5.380 | 5.220 | 5.240 | 4.383 | 3,281 |
| 2024-01-09 | 5.300 | 5.300 | 5.270 | 5.300 | 4.433 | 69 |
| 2024-01-08 | 5.120 | 5.130 | 5.090 | 5.130 | 4.291 | 3,109 |
| 2024-01-05 | 5.120 | 5.120 | 5.110 | 5.110 | 4.274 | 1,646 |
| 2024-01-04 | 5.080 | 5.150 | 5.080 | 5.150 | 4.308 | 1,611 |
| 2024-01-02 | 5.240 | 5.240 | 5.120 | 5.120 | 4.283 | 199 |
| 2023-12-29 | 5.150 | 5.150 | 5.140 | 5.140 | 4.299 | 975 |
| 2023-12-28 | 5.120 | 5.120 | 5.110 | 5.110 | 4.274 | 5 |
| 2023-12-27 | 5.060 | 5.150 | 5.060 | 5.150 | 4.308 | 26 |
| 2023-12-22 | 5.040 | 5.050 | 5.020 | 5.050 | 4.224 | 3,712 |
| 2023-12-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.182 | 57 |
| 2023-12-15 | 4.915 | 4.915 | 4.890 | 4.890 | 4.090 | 3,124 |
| 2023-12-14 | 4.950 | 4.950 | 4.945 | 4.950 | 4.140 | 930 |
| 2023-12-13 | 4.895 | 4.895 | 4.895 | 4.895 | 4.094 | 330 |
| 2023-12-12 | 4.921 | 4.921 | 4.921 | 4.921 | 4.116 | 132 |
| 2023-12-11 | 5.000 | 5.000 | 4.996 | 4.996 | 4.179 | 447 |
| 2023-12-07 | 5.070 | 5.070 | 5.050 | 5.050 | 4.224 | 2,748 |
| 2023-12-06 | 5.020 | 5.020 | 5.020 | 5.020 | 4.199 | 186 |
| 2023-12-05 | 4.930 | 4.975 | 4.930 | 4.975 | 4.161 | 2,264 |
| 2023-11-30 | 4.935 | 4.935 | 4.915 | 4.915 | 4.111 | 327 |
| 2023-11-29 | 4.965 | 4.965 | 4.965 | 4.965 | 4.153 | 92 |
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.