Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 5.080 | 5.080 | 5.080 | 5.080 | 4.249 | 219 |
| 2023-08-22 | 5.100 | 5.110 | 5.100 | 5.110 | 4.274 | 1,202 |
| 2023-08-21 | 5.150 | 5.150 | 5.150 | 5.150 | 4.308 | 678 |
| 2023-08-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.224 | 576 |
| 2023-08-16 | 5.100 | 5.160 | 5.100 | 5.160 | 4.316 | 1,725 |
| 2023-08-14 | 5.120 | 5.150 | 5.110 | 5.110 | 4.274 | 5,448 |
| 2023-08-11 | 5.130 | 5.130 | 5.100 | 5.110 | 4.274 | 3,423 |
| 2023-08-10 | 5.110 | 5.130 | 5.100 | 5.130 | 4.291 | 6,811 |
| 2023-08-09 | 5.090 | 5.090 | 5.060 | 5.070 | 4.241 | 3,371 |
| 2023-08-08 | 5.120 | 5.120 | 5.060 | 5.060 | 4.232 | 2,385 |
| 2023-08-07 | 5.100 | 5.100 | 5.100 | 5.100 | 4.266 | 182 |
| 2023-08-04 | 5.110 | 5.120 | 5.110 | 5.120 | 4.283 | 40 |
| 2023-08-03 | 5.130 | 5.130 | 5.130 | 5.130 | 4.291 | 37 |
| 2023-08-01 | 5.150 | 5.150 | 5.150 | 5.150 | 4.308 | 2,520 |
| 2023-07-31 | 5.190 | 5.190 | 5.190 | 5.190 | 4.341 | 6,258 |
| 2023-07-28 | 5.160 | 5.160 | 5.160 | 5.160 | 4.316 | 4,859 |
| 2023-07-27 | 5.170 | 5.180 | 5.170 | 5.180 | 4.333 | 5,929 |
| 2023-07-25 | 5.150 | 5.150 | 5.150 | 5.150 | 4.308 | 9,690 |
| 2023-07-24 | 5.170 | 5.170 | 5.170 | 5.170 | 4.324 | 476 |
| 2023-07-21 | 5.150 | 5.170 | 5.150 | 5.170 | 4.324 | 1,520 |
| 2023-07-20 | 5.130 | 5.150 | 5.130 | 5.150 | 4.308 | 1,930 |
| 2023-07-14 | 5.190 | 5.230 | 5.190 | 5.230 | 4.375 | 3,835 |
| 2023-07-13 | 5.210 | 5.260 | 5.180 | 5.260 | 4.400 | 3,176 |
| 2023-07-12 | 5.230 | 5.230 | 5.230 | 5.230 | 4.375 | 964 |
| 2023-07-10 | 5.230 | 5.240 | 5.230 | 5.240 | 4.383 | 706 |
| 2023-07-07 | 5.350 | 5.350 | 5.300 | 5.300 | 4.433 | 3,310 |
| 2023-07-05 | 5.450 | 5.450 | 5.360 | 5.360 | 4.483 | 35,494 |
| 2023-07-04 | 5.470 | 5.470 | 5.470 | 5.470 | 4.575 | 192 |
| 2023-06-30 | 5.500 | 5.540 | 5.490 | 5.540 | 4.634 | 4,813 |
| 2023-06-29 | 5.480 | 5.490 | 5.470 | 5.480 | 4.584 | 3,933 |
| 2023-06-28 | 5.450 | 5.480 | 5.440 | 5.480 | 4.584 | 2,975 |
| 2023-06-27 | 5.480 | 5.500 | 5.480 | 5.500 | 4.600 | 951 |
| 2023-06-26 | 5.520 | 5.530 | 5.510 | 5.510 | 4.609 | 2,945 |
| 2023-06-23 | 5.540 | 5.540 | 5.530 | 5.540 | 4.634 | 14,193 |
| 2023-06-21 | 5.570 | 5.580 | 5.570 | 5.580 | 4.667 | 4,622 |
| 2023-06-20 | 5.580 | 5.580 | 5.520 | 5.550 | 4.642 | 5,945 |
| 2023-06-19 | 5.660 | 5.660 | 5.660 | 5.660 | 4.734 | 58 |
| 2023-06-16 | 5.650 | 5.650 | 5.615 | 5.615 | 4.696 | 5,071 |
| 2023-06-15 | 5.610 | 5.630 | 5.610 | 5.630 | 4.709 | 1,392 |
| 2023-06-14 | 5.590 | 5.590 | 5.590 | 5.590 | 4.676 | 15 |
| 2023-06-13 | 5.550 | 5.580 | 5.550 | 5.580 | 4.667 | 125 |
| 2023-06-12 | 5.440 | 5.440 | 5.440 | 5.440 | 4.550 | 23 |
| 2023-06-09 | 5.400 | 5.400 | 5.400 | 5.400 | 4.517 | 174 |
| 2023-06-08 | 5.420 | 5.430 | 5.400 | 5.420 | 4.533 | 7,599 |
| 2023-06-05 | 5.295 | 5.295 | 5.295 | 5.295 | 4.429 | 20,708 |
| 2023-05-30 | 5.248 | 5.248 | 5.212 | 5.212 | 4.360 | 111,264 |
| 2023-05-26 | 5.490 | 5.530 | 5.490 | 5.507 | 4.607 | 2,780 |
| 2023-05-25 | 5.560 | 5.560 | 5.520 | 5.553 | 4.415 | 1,655 |
| 2023-05-24 | 5.561 | 5.561 | 5.561 | 5.561 | 4.422 | 265 |
| 2023-05-23 | 5.620 | 5.632 | 5.620 | 5.632 | 4.478 | 1,549 |
| 2023-05-22 | 5.620 | 5.620 | 5.620 | 5.620 | 4.468 | 267 |
| 2023-05-18 | 5.550 | 5.550 | 5.550 | 5.550 | 4.413 | 91 |
| 2023-05-17 | 5.640 | 5.640 | 5.640 | 5.640 | 4.484 | 30 |
| 2023-05-16 | 5.640 | 5.640 | 5.629 | 5.629 | 4.475 | 99 |
| 2023-05-15 | 5.690 | 5.690 | 5.670 | 5.670 | 4.508 | 132 |
| 2023-05-11 | 5.600 | 5.600 | 5.600 | 5.600 | 4.453 | 78 |
| 2023-05-10 | 5.643 | 5.643 | 5.643 | 5.643 | 4.486 | 9,258 |
| 2023-05-09 | 5.680 | 5.699 | 5.670 | 5.699 | 4.531 | 23,011 |
| 2023-05-02 | 5.810 | 5.810 | 5.810 | 5.810 | 4.619 | 1,522 |
| 2023-04-25 | 5.760 | 5.760 | 5.740 | 5.740 | 4.564 | 2,298 |
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.