Rai Way SpA historical data

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

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

← NewerPage 16 of 19 · 1,094 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.