Rai Way SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.955	4.955	4.955	4.955	4.145	935
2023-11-27	4.950	4.955	4.943	4.943	4.134	1,896
2023-11-24	4.915	4.940	4.915	4.936	4.128	2,066
2023-11-23	4.915	4.930	4.915	4.930	4.124	2,454
2023-11-21	4.960	4.960	4.920	4.945	4.136	7,392
2023-11-20	5.000	5.000	5.000	5.000	4.182	20
2023-11-17	5.030	5.070	5.030	5.050	4.224	512
2023-11-16	5.010	5.010	4.980	4.980	4.165	270
2023-11-15	5.060	5.060	5.060	5.060	4.232	54
2023-11-14	4.905	4.905	4.905	4.905	4.103	1,097
2023-11-13	4.795	4.795	4.760	4.760	3.981	1,966
2023-11-10	4.815	4.815	4.755	4.755	3.977	724
2023-11-09	4.785	4.820	4.785	4.800	4.015	6,077
2023-11-08	4.740	4.765	4.740	4.755	3.977	3,904
2023-11-07	4.745	4.745	4.745	4.745	3.969	63
2023-11-06	4.737	4.750	4.737	4.750	3.973	114
2023-11-03	4.839	4.843	4.839	4.843	4.050	182
2023-11-01	4.697	4.697	4.697	4.697	3.929	264
2023-10-31	4.640	4.700	4.640	4.700	3.931	382
2023-10-30	4.635	4.635	4.635	4.635	3.877	329
2023-10-27	4.645	4.645	4.645	4.645	3.885	377
2023-10-26	4.730	4.735	4.685	4.685	3.919	1,836
2023-10-24	4.730	4.730	4.690	4.707	3.937	22,941
2023-10-23	4.750	4.760	4.750	4.760	3.981	717
2023-10-20	4.865	4.890	4.865	4.890	4.090	114
2023-10-19	4.905	4.905	4.895	4.895	4.094	753
2023-10-18	4.875	4.875	4.875	4.875	4.078	1,226
2023-10-17	4.870	4.870	4.850	4.850	4.057	1,436
2023-10-13	4.915	4.915	4.915	4.915	4.111	4,600
2023-10-12	4.930	4.930	4.890	4.890	4.090	2,306
2023-10-11	4.855	4.855	4.855	4.855	4.061	322
2023-10-10	4.895	4.895	4.895	4.895	4.094	3
2023-10-09	4.865	4.865	4.850	4.850	4.057	2,060
2023-10-06	4.880	4.890	4.850	4.850	4.057	3,956
2023-10-05	4.895	4.900	4.860	4.870	4.073	2,548
2023-10-04	4.920	4.930	4.920	4.930	4.124	571
2023-10-02	4.985	4.985	4.985	4.985	4.170	469
2023-09-29	4.995	5.010	4.975	4.975	4.161	2,880
2023-09-28	4.935	4.940	4.935	4.940	4.132	1,799
2023-09-27	4.900	4.900	4.900	4.900	4.099	1,960
2023-09-26	4.910	4.915	4.865	4.915	4.111	3,796
2023-09-25	4.930	4.935	4.905	4.925	4.119	2,678
2023-09-22	4.985	4.985	4.975	4.975	4.161	2,932
2023-09-21	5.020	5.020	4.995	4.995	4.178	5,957
2023-09-20	5.000	5.050	4.970	4.990	4.174	19,373
2023-09-19	4.985	5.010	4.985	5.000	4.182	9,533
2023-09-18	5.010	5.010	5.000	5.000	4.182	3,818
2023-09-15	5.030	5.030	4.805	4.805	4.019	25,179
2023-09-14	5.030	5.030	5.030	5.030	4.207	55
2023-09-13	5.070	5.070	5.030	5.040	4.216	3,485
2023-09-12	5.130	5.130	5.100	5.130	4.291	7,820
2023-09-11	5.140	5.140	5.100	5.110	4.274	4,594
2023-09-08	5.090	5.130	5.090	5.130	4.291	1,058
2023-09-06	5.100	5.100	5.070	5.070	4.241	4,370
2023-09-05	5.020	5.040	5.020	5.030	4.207	8,607
2023-09-04	5.150	5.150	5.130	5.130	4.291	648
2023-08-31	5.140	5.140	5.140	5.140	4.299	79
2023-08-30	5.180	5.180	5.180	5.180	4.333	5
2023-08-29	5.180	5.188	5.170	5.188	4.339	6,249
2023-08-24	5.070	5.110	5.060	5.110	4.274	1,025

← NewerPage 12 of 19 · 1,091 trading daysOlder →

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.