Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 5.320 | 5.360 | 5.265 | 5.325 | 4.234 | 9,350 |
| 2023-01-19 | 5.325 | 5.330 | 5.290 | 5.315 | 4.226 | 8,890 |
| 2023-01-18 | 5.400 | 5.400 | 5.378 | 5.378 | 4.276 | 535 |
| 2023-01-17 | 5.380 | 5.385 | 5.355 | 5.355 | 4.258 | 8,571 |
| 2023-01-16 | 5.350 | 5.355 | 5.350 | 5.350 | 4.254 | 2,316 |
| 2023-01-13 | 5.340 | 5.343 | 5.340 | 5.343 | 4.248 | 757 |
| 2023-01-12 | 5.410 | 5.410 | 5.400 | 5.400 | 4.293 | 382 |
| 2023-01-11 | 5.420 | 5.420 | 5.420 | 5.420 | 4.309 | 4 |
| 2023-01-09 | 5.400 | 5.480 | 5.400 | 5.480 | 4.357 | 329 |
| 2023-01-06 | 5.430 | 5.440 | 5.385 | 5.420 | 4.309 | 2,503 |
| 2023-01-05 | 5.430 | 5.430 | 5.430 | 5.430 | 4.317 | 1,110 |
| 2023-01-04 | 5.445 | 5.445 | 5.375 | 5.390 | 4.286 | 2,047 |
| 2023-01-03 | 5.370 | 5.405 | 5.345 | 5.405 | 4.297 | 7,882 |
| 2022-12-30 | 5.425 | 5.425 | 5.425 | 5.425 | 4.313 | 730 |
| 2022-12-29 | 5.365 | 5.420 | 5.365 | 5.420 | 4.309 | 3,102 |
| 2022-12-28 | 5.365 | 5.410 | 5.360 | 5.410 | 4.301 | 3,853 |
| 2022-12-23 | 5.445 | 5.445 | 5.375 | 5.375 | 4.274 | 5,041 |
| 2022-12-22 | 5.455 | 5.470 | 5.455 | 5.470 | 4.349 | 1,003 |
| 2022-12-21 | 5.270 | 5.375 | 5.250 | 5.375 | 4.274 | 5,641 |
| 2022-12-20 | 5.325 | 5.340 | 5.270 | 5.275 | 4.194 | 4,985 |
| 2022-12-19 | 5.450 | 5.450 | 5.360 | 5.365 | 4.266 | 3,139 |
| 2022-12-16 | 5.460 | 5.590 | 5.460 | 5.500 | 4.373 | 11,424 |
| 2022-12-15 | 5.525 | 5.555 | 5.490 | 5.525 | 4.393 | 28,641 |
| 2022-12-14 | 5.465 | 5.540 | 5.465 | 5.535 | 4.401 | 1,706 |
| 2022-12-13 | 5.420 | 5.480 | 5.420 | 5.480 | 4.357 | 6,990 |
| 2022-12-12 | 5.235 | 5.255 | 5.220 | 5.255 | 4.178 | 1,198 |
| 2022-12-09 | 5.215 | 5.270 | 5.215 | 5.265 | 4.186 | 9,689 |
| 2022-12-08 | 5.225 | 5.240 | 5.220 | 5.225 | 4.154 | 5,504 |
| 2022-12-07 | 5.290 | 5.290 | 5.290 | 5.290 | 4.206 | 31 |
| 2022-12-02 | 5.255 | 5.265 | 5.255 | 5.265 | 4.186 | 1,386 |
| 2022-12-01 | 5.250 | 5.265 | 5.235 | 5.240 | 4.166 | 3,169 |
| 2022-11-30 | 5.200 | 5.225 | 5.200 | 5.225 | 4.154 | 262 |
| 2022-11-29 | 5.220 | 5.235 | 5.185 | 5.215 | 4.146 | 8,122 |
| 2022-11-28 | 5.235 | 5.235 | 5.235 | 5.235 | 4.162 | 107 |
| 2022-11-23 | 5.330 | 5.395 | 5.330 | 5.346 | 4.250 | 40,639 |
| 2022-11-22 | 5.315 | 5.315 | 5.315 | 5.315 | 4.226 | 26 |
| 2022-11-21 | 5.255 | 5.255 | 5.255 | 5.255 | 4.178 | 47 |
| 2022-11-18 | 5.115 | 5.145 | 5.115 | 5.131 | 4.080 | 12,653 |
| 2022-11-17 | 5.110 | 5.130 | 5.110 | 5.130 | 4.079 | 190 |
| 2022-11-16 | 5.150 | 5.155 | 5.150 | 5.150 | 4.095 | 1,971 |
| 2022-11-15 | 5.125 | 5.125 | 5.115 | 5.115 | 4.067 | 540 |
| 2022-11-14 | 5.175 | 5.210 | 5.165 | 5.205 | 4.138 | 5,312 |
| 2022-11-11 | 5.110 | 5.110 | 5.110 | 5.110 | 4.063 | 14 |
| 2022-11-10 | 5.020 | 5.085 | 5.020 | 5.085 | 4.043 | 2,049 |
| 2022-11-09 | 4.994 | 5.040 | 4.994 | 5.040 | 4.007 | 7,880 |
| 2022-11-08 | 4.900 | 4.956 | 4.900 | 4.950 | 3.936 | 6,856 |
| 2022-11-07 | 4.954 | 4.958 | 4.922 | 4.928 | 3.918 | 10,016 |
| 2022-11-04 | 4.894 | 4.964 | 4.870 | 4.964 | 3.947 | 29,271 |
| 2022-11-03 | 4.822 | 4.914 | 4.822 | 4.914 | 3.907 | 2,319 |
| 2022-11-02 | 4.796 | 4.824 | 4.768 | 4.802 | 3.818 | 9,086 |
| 2022-11-01 | 4.838 | 4.864 | 4.802 | 4.802 | 3.818 | 2,345 |
| 2022-10-31 | 4.784 | 4.842 | 4.784 | 4.842 | 3.850 | 2,994 |
| 2022-10-28 | 4.672 | 4.732 | 4.672 | 4.732 | 3.762 | 4,882 |
| 2022-10-27 | 4.676 | 4.712 | 4.644 | 4.712 | 3.746 | 9,267 |
| 2022-10-26 | 4.650 | 4.678 | 4.650 | 4.678 | 3.719 | 9,177 |
| 2022-10-25 | 4.608 | 4.682 | 4.572 | 4.682 | 3.723 | 4,887 |
| 2022-10-24 | 4.552 | 4.578 | 4.530 | 4.574 | 3.637 | 1,324 |
| 2022-10-21 | 4.520 | 4.558 | 4.520 | 4.556 | 3.622 | 9,544 |
| 2022-10-19 | 4.540 | 4.566 | 4.520 | 4.558 | 3.624 | 12,765 |
| 2022-10-18 | 4.562 | 4.562 | 4.562 | 4.562 | 3.627 | 2,478 |
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.