Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5.090 | 5.090 | 5.090 | 5.090 | 4.047 | 2,608 |
| 2022-06-27 | 5.045 | 5.045 | 5.045 | 5.045 | 4.011 | 20,660 |
| 2022-06-24 | 5.135 | 5.135 | 5.135 | 5.135 | 4.083 | 4,158 |
| 2022-06-23 | 5.075 | 5.085 | 5.075 | 5.085 | 4.043 | 662 |
| 2022-06-20 | 5.200 | 5.200 | 5.180 | 5.180 | 4.119 | 4,832 |
| 2022-06-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.134 | 158 |
| 2022-06-16 | 5.275 | 5.275 | 5.190 | 5.190 | 4.127 | 4,182 |
| 2022-06-15 | 5.200 | 5.230 | 5.180 | 5.190 | 4.127 | 13,516 |
| 2022-06-14 | 5.065 | 5.100 | 5.065 | 5.080 | 4.039 | 4,429 |
| 2022-06-13 | 5.085 | 5.105 | 5.085 | 5.090 | 4.047 | 4,961 |
| 2022-06-09 | 5.205 | 5.205 | 5.205 | 5.205 | 4.138 | 506 |
| 2022-06-08 | 5.270 | 5.270 | 5.270 | 5.270 | 4.190 | 30 |
| 2022-06-07 | 5.170 | 5.180 | 5.165 | 5.180 | 4.119 | 1,742 |
| 2022-06-01 | 5.310 | 5.310 | 5.270 | 5.270 | 4.190 | 9,304 |
| 2022-05-31 | 5.400 | 5.400 | 5.365 | 5.365 | 4.266 | 1,838 |
| 2022-05-30 | 5.405 | 5.415 | 5.405 | 5.415 | 4.305 | 2,959 |
| 2022-05-26 | 5.420 | 5.420 | 5.420 | 5.420 | 4.309 | 4,712 |
| 2022-05-25 | 5.380 | 5.380 | 5.380 | 5.380 | 4.278 | 40 |
| 2022-05-24 | 5.275 | 5.275 | 5.275 | 5.275 | 4.194 | 946 |
| 2022-05-23 | 5.315 | 5.350 | 5.315 | 5.335 | 4.242 | 24,546 |
| 2022-05-20 | 5.530 | 5.530 | 5.460 | 5.467 | 4.153 | 11,841 |
| 2022-05-19 | 5.555 | 5.565 | 5.520 | 5.534 | 4.204 | 170,998 |
| 2022-05-18 | 5.575 | 5.585 | 5.563 | 5.563 | 4.226 | 5,557 |
| 2022-05-17 | 5.520 | 5.615 | 5.520 | 5.587 | 4.244 | 83,698 |
| 2022-05-16 | 5.585 | 5.594 | 5.505 | 5.594 | 4.249 | 32,393 |
| 2022-05-13 | 5.650 | 5.650 | 5.650 | 5.650 | 4.292 | 1,729 |
| 2022-05-12 | 5.625 | 5.690 | 5.590 | 5.663 | 4.302 | 19,291 |
| 2022-05-11 | 5.630 | 5.645 | 5.614 | 5.620 | 4.269 | 83,250 |
| 2022-05-10 | 5.550 | 5.595 | 5.550 | 5.586 | 4.243 | 13,307 |
| 2022-05-09 | 5.555 | 5.570 | 5.525 | 5.546 | 4.213 | 17,123 |
| 2022-05-06 | 5.640 | 5.640 | 5.565 | 5.593 | 4.249 | 31,560 |
| 2022-05-05 | 5.665 | 5.710 | 5.665 | 5.704 | 4.333 | 3,292 |
| 2022-05-04 | 5.730 | 5.730 | 5.635 | 5.689 | 4.322 | 52,369 |
| 2022-05-03 | 5.677 | 5.677 | 5.677 | 5.677 | 4.313 | 1,264 |
| 2022-04-29 | 5.560 | 5.633 | 5.560 | 5.633 | 4.279 | 6,436 |
| 2022-04-28 | 5.580 | 5.580 | 5.563 | 5.563 | 4.226 | 312 |
| 2022-04-27 | 5.625 | 5.628 | 5.620 | 5.628 | 4.275 | 537 |
| 2022-04-26 | 5.680 | 5.685 | 5.680 | 5.685 | 4.319 | 1,738 |
| 2022-04-25 | 5.710 | 5.710 | 5.680 | 5.705 | 4.334 | 8,168 |
| 2022-04-22 | 5.730 | 5.730 | 5.715 | 5.715 | 4.341 | 3,267 |
| 2022-04-20 | 5.733 | 5.733 | 5.733 | 5.733 | 4.355 | 62,000 |
| 2022-04-19 | 5.730 | 5.730 | 5.730 | 5.730 | 4.353 | 52 |
| 2022-04-13 | 5.660 | 5.740 | 5.635 | 5.678 | 4.313 | 10,409 |
| 2022-04-12 | 5.650 | 5.660 | 5.620 | 5.620 | 4.269 | 10,223 |
| 2022-04-11 | 5.710 | 5.710 | 5.665 | 5.665 | 4.303 | 182 |
| 2022-04-07 | 5.685 | 5.685 | 5.685 | 5.685 | 4.319 | 40 |
| 2022-04-06 | 5.740 | 5.740 | 5.740 | 5.740 | 4.360 | 914 |
| 2022-04-04 | 5.735 | 5.765 | 5.705 | 5.765 | 4.379 | 5,502 |
| 2022-04-01 | 5.650 | 5.740 | 5.650 | 5.688 | 4.321 | 11,350 |
| 2022-03-31 | 5.710 | 5.770 | 5.700 | 5.770 | 4.383 | 4,030 |
| 2022-03-30 | 5.800 | 5.910 | 5.800 | 5.873 | 4.461 | 3,435 |
| 2022-03-29 | 5.690 | 5.690 | 5.690 | 5.690 | 4.322 | 2,234 |
| 2022-03-28 | 5.810 | 5.810 | 5.790 | 5.790 | 4.398 | 5,782 |
| 2022-03-25 | 5.720 | 5.730 | 5.710 | 5.730 | 4.353 | 100,998 |
| 2022-03-24 | 5.680 | 5.680 | 5.680 | 5.680 | 4.315 | 16 |
| 2022-03-23 | 5.660 | 5.660 | 5.660 | 5.660 | 4.300 | 306 |
| 2022-03-22 | 5.650 | 5.650 | 5.650 | 5.650 | 4.292 | 94 |
| 2022-03-21 | 5.720 | 5.720 | 5.720 | 5.720 | 4.345 | 899 |
| 2022-03-18 | 5.660 | 5.660 | 5.600 | 5.600 | 4.254 | 83,304 |
| 2022-03-17 | 5.450 | 5.450 | 5.450 | 5.450 | 4.140 | 74 |
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.