Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-20 | 5.880 | 5.880 | 5.860 | 5.860 | 4.659 | 1,057 |
| 2023-04-19 | 5.870 | 5.880 | 5.870 | 5.880 | 4.675 | 3,122 |
| 2023-04-18 | 5.820 | 5.820 | 5.820 | 5.820 | 4.627 | 1,522 |
| 2023-04-17 | 5.820 | 5.830 | 5.810 | 5.830 | 4.635 | 1,238 |
| 2023-04-14 | 5.790 | 5.790 | 5.760 | 5.760 | 4.580 | 6,183 |
| 2023-04-13 | 5.760 | 5.760 | 5.760 | 5.760 | 4.580 | 2,880 |
| 2023-04-12 | 5.710 | 5.710 | 5.710 | 5.710 | 4.540 | 2,246 |
| 2023-04-11 | 5.660 | 5.700 | 5.660 | 5.700 | 4.532 | 12,513 |
| 2023-04-06 | 5.660 | 5.710 | 5.660 | 5.700 | 4.532 | 3,272 |
| 2023-04-05 | 5.570 | 5.650 | 5.560 | 5.650 | 4.492 | 3,201 |
| 2023-04-04 | 5.560 | 5.570 | 5.560 | 5.560 | 4.421 | 214 |
| 2023-04-03 | 5.610 | 5.620 | 5.600 | 5.620 | 4.468 | 2,368 |
| 2023-03-31 | 5.605 | 5.605 | 5.560 | 5.560 | 4.421 | 9,481 |
| 2023-03-30 | 5.580 | 5.630 | 5.580 | 5.630 | 4.476 | 3,358 |
| 2023-03-29 | 5.540 | 5.550 | 5.500 | 5.515 | 4.385 | 5,863 |
| 2023-03-28 | 5.555 | 5.555 | 5.555 | 5.555 | 4.417 | 268 |
| 2023-03-27 | 5.590 | 5.630 | 5.550 | 5.555 | 4.417 | 1,808 |
| 2023-03-24 | 5.540 | 5.540 | 5.540 | 5.540 | 4.405 | 206 |
| 2023-03-23 | 5.700 | 5.715 | 5.700 | 5.715 | 4.544 | 1,043 |
| 2023-03-22 | 5.655 | 5.655 | 5.600 | 5.610 | 4.460 | 6,679 |
| 2023-03-20 | 5.590 | 5.680 | 5.590 | 5.680 | 4.516 | 5,164 |
| 2023-03-17 | 5.675 | 5.675 | 5.615 | 5.645 | 4.488 | 16,524 |
| 2023-03-16 | 5.675 | 5.675 | 5.675 | 5.675 | 4.512 | 646 |
| 2023-03-15 | 5.585 | 5.625 | 5.585 | 5.620 | 4.468 | 89 |
| 2023-03-14 | 5.605 | 5.640 | 5.605 | 5.635 | 4.480 | 1,810 |
| 2023-03-13 | 5.535 | 5.560 | 5.535 | 5.555 | 4.417 | 2,406 |
| 2023-03-10 | 5.610 | 5.610 | 5.610 | 5.610 | 4.460 | 1,102 |
| 2023-03-09 | 5.700 | 5.700 | 5.700 | 5.700 | 4.532 | 774 |
| 2023-03-08 | 5.620 | 5.710 | 5.620 | 5.710 | 4.540 | 2,579 |
| 2023-03-07 | 5.635 | 5.655 | 5.635 | 5.655 | 4.496 | 571 |
| 2023-03-06 | 5.590 | 5.600 | 5.590 | 5.600 | 4.453 | 4,272 |
| 2023-03-03 | 5.505 | 5.530 | 5.505 | 5.530 | 4.397 | 75 |
| 2023-03-02 | 5.515 | 5.515 | 5.485 | 5.485 | 4.361 | 1,390 |
| 2023-03-01 | 5.455 | 5.495 | 5.455 | 5.480 | 4.357 | 7,952 |
| 2023-02-28 | 5.450 | 5.455 | 5.395 | 5.395 | 4.290 | 10,742 |
| 2023-02-27 | 5.450 | 5.455 | 5.450 | 5.450 | 4.333 | 2,081 |
| 2023-02-24 | 5.415 | 5.440 | 5.380 | 5.440 | 4.325 | 10,830 |
| 2023-02-23 | 5.375 | 5.390 | 5.360 | 5.370 | 4.270 | 7,777 |
| 2023-02-22 | 5.430 | 5.430 | 5.385 | 5.400 | 4.293 | 4,593 |
| 2023-02-21 | 5.460 | 5.465 | 5.435 | 5.445 | 4.329 | 4,117 |
| 2023-02-20 | 5.490 | 5.505 | 5.460 | 5.460 | 4.341 | 752 |
| 2023-02-17 | 5.420 | 5.495 | 5.415 | 5.495 | 4.369 | 4,968 |
| 2023-02-16 | 5.435 | 5.440 | 5.435 | 5.440 | 4.325 | 1,619 |
| 2023-02-15 | 5.430 | 5.430 | 5.430 | 5.430 | 4.317 | 17 |
| 2023-02-14 | 5.405 | 5.410 | 5.390 | 5.395 | 4.290 | 2,254 |
| 2023-02-13 | 5.340 | 5.350 | 5.320 | 5.330 | 4.238 | 1,391 |
| 2023-02-10 | 5.315 | 5.315 | 5.315 | 5.315 | 4.226 | 777 |
| 2023-02-09 | 5.320 | 5.335 | 5.310 | 5.320 | 4.230 | 8,489 |
| 2023-02-08 | 5.305 | 5.335 | 5.300 | 5.335 | 4.242 | 4,124 |
| 2023-02-07 | 5.260 | 5.260 | 5.240 | 5.250 | 4.174 | 7,683 |
| 2023-02-06 | 5.240 | 5.285 | 5.240 | 5.285 | 4.202 | 11,207 |
| 2023-02-03 | 5.260 | 5.265 | 5.250 | 5.250 | 4.174 | 5,239 |
| 2023-02-02 | 5.265 | 5.315 | 5.265 | 5.310 | 4.222 | 6,209 |
| 2023-02-01 | 5.275 | 5.275 | 5.245 | 5.245 | 4.170 | 5,583 |
| 2023-01-31 | 5.255 | 5.275 | 5.245 | 5.250 | 4.174 | 4,719 |
| 2023-01-30 | 5.340 | 5.340 | 5.325 | 5.325 | 4.234 | 785 |
| 2023-01-27 | 5.230 | 5.230 | 5.230 | 5.230 | 4.158 | 88 |
| 2023-01-26 | 5.250 | 5.255 | 5.235 | 5.240 | 4.166 | 2,938 |
| 2023-01-25 | 5.325 | 5.325 | 5.280 | 5.280 | 4.198 | 1,184 |
| 2023-01-24 | 5.345 | 5.360 | 5.345 | 5.355 | 4.258 | 487 |
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.