Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 4.466 | 4.556 | 4.450 | 4.550 | 3.618 | 4,446 |
| 2022-10-14 | 4.472 | 4.474 | 4.464 | 4.468 | 3.552 | 6,970 |
| 2022-10-13 | 4.450 | 4.462 | 4.388 | 4.418 | 3.513 | 15,276 |
| 2022-10-12 | 4.422 | 4.422 | 4.412 | 4.412 | 3.508 | 3,882 |
| 2022-10-11 | 4.322 | 4.350 | 4.322 | 4.350 | 3.459 | 3,227 |
| 2022-10-07 | 4.652 | 4.652 | 4.536 | 4.536 | 3.607 | 11,587 |
| 2022-10-06 | 4.702 | 4.732 | 4.656 | 4.686 | 3.726 | 14,089 |
| 2022-10-05 | 4.784 | 4.790 | 4.716 | 4.732 | 3.762 | 9,278 |
| 2022-10-04 | 4.782 | 4.782 | 4.782 | 4.782 | 3.802 | 1,960 |
| 2022-10-03 | 4.718 | 4.728 | 4.718 | 4.728 | 3.759 | 58 |
| 2022-09-30 | 4.640 | 4.672 | 4.634 | 4.672 | 3.715 | 7,488 |
| 2022-09-29 | 4.614 | 4.620 | 4.614 | 4.620 | 3.673 | 549 |
| 2022-09-26 | 4.810 | 4.810 | 4.760 | 4.760 | 3.785 | 1,228 |
| 2022-09-23 | 4.714 | 4.746 | 4.714 | 4.746 | 3.774 | 3,376 |
| 2022-09-22 | 4.736 | 4.736 | 4.736 | 4.736 | 3.766 | 5,862 |
| 2022-09-21 | 4.770 | 4.776 | 4.732 | 4.776 | 3.797 | 6,336 |
| 2022-09-20 | 4.766 | 4.766 | 4.758 | 4.758 | 3.783 | 2,281 |
| 2022-09-16 | 4.826 | 4.828 | 4.780 | 4.828 | 3.839 | 4,284 |
| 2022-09-15 | 4.884 | 4.884 | 4.860 | 4.860 | 3.864 | 1,321 |
| 2022-09-14 | 4.862 | 4.862 | 4.844 | 4.850 | 3.856 | 8,721 |
| 2022-09-13 | 4.862 | 4.862 | 4.830 | 4.830 | 3.840 | 1,801 |
| 2022-09-12 | 4.824 | 4.848 | 4.824 | 4.848 | 3.855 | 2,226 |
| 2022-09-09 | 4.774 | 4.804 | 4.774 | 4.804 | 3.820 | 855 |
| 2022-09-08 | 4.760 | 4.780 | 4.724 | 4.728 | 3.759 | 7,370 |
| 2022-09-06 | 4.870 | 4.870 | 4.858 | 4.870 | 3.872 | 3,824 |
| 2022-09-05 | 4.784 | 4.802 | 4.774 | 4.802 | 3.818 | 1,056 |
| 2022-09-02 | 4.776 | 4.776 | 4.776 | 4.776 | 3.797 | 108 |
| 2022-09-01 | 4.814 | 4.840 | 4.778 | 4.800 | 3.816 | 4,978 |
| 2022-08-31 | 4.868 | 4.870 | 4.848 | 4.870 | 3.872 | 1,504 |
| 2022-08-30 | 4.880 | 4.926 | 4.880 | 4.918 | 3.910 | 5,705 |
| 2022-08-26 | 4.962 | 4.962 | 4.932 | 4.942 | 3.929 | 8,539 |
| 2022-08-25 | 5.025 | 5.025 | 4.930 | 4.970 | 3.952 | 31,887 |
| 2022-08-23 | 4.852 | 4.870 | 4.830 | 4.870 | 3.872 | 7,481 |
| 2022-08-22 | 4.914 | 4.914 | 4.914 | 4.914 | 3.907 | 476 |
| 2022-08-17 | 4.940 | 4.952 | 4.920 | 4.926 | 3.917 | 1,848 |
| 2022-08-16 | 4.948 | 4.948 | 4.922 | 4.946 | 3.933 | 4,821 |
| 2022-08-09 | 5.100 | 5.100 | 5.025 | 5.025 | 3.995 | 3,588 |
| 2022-08-08 | 4.788 | 4.788 | 4.788 | 4.788 | 3.807 | 98 |
| 2022-08-04 | 4.850 | 4.850 | 4.814 | 4.816 | 3.829 | 1,544 |
| 2022-08-03 | 4.842 | 4.842 | 4.842 | 4.842 | 3.850 | 454 |
| 2022-08-02 | 4.830 | 4.830 | 4.812 | 4.812 | 3.826 | 1,508 |
| 2022-08-01 | 4.896 | 4.926 | 4.846 | 4.846 | 3.853 | 4,600 |
| 2022-07-29 | 4.972 | 4.972 | 4.870 | 4.885 | 3.884 | 6,044 |
| 2022-07-28 | 4.872 | 4.906 | 4.872 | 4.906 | 3.901 | 2,520 |
| 2022-07-27 | 4.813 | 4.813 | 4.813 | 4.813 | 3.827 | 50,000 |
| 2022-07-26 | 4.910 | 4.910 | 4.896 | 4.896 | 3.893 | 3,064 |
| 2022-07-25 | 4.924 | 4.924 | 4.924 | 4.924 | 3.915 | 24 |
| 2022-07-21 | 4.868 | 4.868 | 4.868 | 4.868 | 3.871 | 618 |
| 2022-07-20 | 4.932 | 4.960 | 4.932 | 4.960 | 3.944 | 1,060 |
| 2022-07-18 | 5.015 | 5.040 | 5.015 | 5.040 | 4.007 | 1,007 |
| 2022-07-13 | 5.075 | 5.095 | 5.075 | 5.095 | 4.051 | 2,526 |
| 2022-07-12 | 5.060 | 5.060 | 5.060 | 5.060 | 4.023 | 1,078 |
| 2022-07-11 | 5.065 | 5.120 | 5.060 | 5.075 | 4.035 | 8,703 |
| 2022-07-08 | 4.988 | 5.045 | 4.964 | 5.045 | 4.011 | 2,032 |
| 2022-07-07 | 4.986 | 5.020 | 4.918 | 4.978 | 3.958 | 2,817 |
| 2022-07-06 | 5.000 | 5.000 | 4.990 | 4.990 | 3.968 | 4,816 |
| 2022-07-05 | 5.035 | 5.035 | 5.035 | 5.035 | 4.003 | 282 |
| 2022-07-04 | 5.160 | 5.160 | 5.160 | 5.160 | 4.103 | 9,022 |
| 2022-06-30 | 5.100 | 5.100 | 5.095 | 5.100 | 4.055 | 3,397 |
| 2022-06-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.055 | 984 |
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.