Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 5.360 | 5.360 | 5.360 | 5.360 | 4.072 | 100 |
| 2022-03-14 | 5.400 | 5.400 | 5.400 | 5.400 | 4.102 | 50 |
| 2022-03-09 | 5.160 | 5.160 | 5.160 | 5.160 | 3.920 | 1,626 |
| 2022-03-08 | 5.280 | 5.280 | 5.080 | 5.080 | 3.859 | 21,914 |
| 2022-03-07 | 4.790 | 4.790 | 4.790 | 4.790 | 3.639 | 33 |
| 2022-03-02 | 4.935 | 4.935 | 4.935 | 4.935 | 3.749 | 50 |
| 2022-03-01 | 4.870 | 4.870 | 4.870 | 4.870 | 3.700 | 670 |
| 2022-02-25 | 4.865 | 4.970 | 4.865 | 4.945 | 3.757 | 7,246 |
| 2022-02-24 | 4.851 | 4.851 | 4.851 | 4.851 | 3.685 | 5,229 |
| 2022-02-23 | 4.990 | 4.990 | 4.990 | 4.990 | 3.791 | 25 |
| 2022-02-22 | 4.850 | 5.040 | 4.850 | 5.040 | 3.829 | 10,415 |
| 2022-02-21 | 4.865 | 4.865 | 4.865 | 4.865 | 3.696 | 99 |
| 2022-02-17 | 4.930 | 4.930 | 4.930 | 4.930 | 3.745 | 22 |
| 2022-02-16 | 4.930 | 4.955 | 4.910 | 4.955 | 3.764 | 533 |
| 2022-02-15 | 4.965 | 4.965 | 4.965 | 4.965 | 3.772 | 74 |
| 2022-02-14 | 4.950 | 4.950 | 4.950 | 4.950 | 3.760 | 57 |
| 2022-02-10 | 4.990 | 4.990 | 4.990 | 4.990 | 3.791 | 592 |
| 2022-02-09 | 4.935 | 4.935 | 4.925 | 4.925 | 3.741 | 4,300 |
| 2022-02-08 | 4.870 | 4.870 | 4.840 | 4.865 | 3.696 | 1,542 |
| 2022-02-04 | 4.920 | 4.920 | 4.920 | 4.920 | 3.738 | 216 |
| 2022-02-02 | 5.060 | 5.060 | 5.010 | 5.060 | 3.844 | 584 |
| 2022-02-01 | 5.000 | 5.000 | 4.995 | 4.995 | 3.795 | 192 |
| 2022-01-31 | 5.030 | 5.030 | 5.030 | 5.030 | 3.821 | 1,444 |
| 2022-01-28 | 5.030 | 5.040 | 5.030 | 5.040 | 3.829 | 602 |
| 2022-01-27 | 4.930 | 4.930 | 4.930 | 4.930 | 3.745 | 131 |
| 2022-01-26 | 4.960 | 4.960 | 4.960 | 4.960 | 3.768 | 202 |
| 2022-01-25 | 5.040 | 5.040 | 5.040 | 5.040 | 3.829 | 324 |
| 2022-01-24 | 5.190 | 5.190 | 5.070 | 5.070 | 3.851 | 4,292 |
| 2022-01-21 | 5.240 | 5.250 | 5.180 | 5.200 | 3.950 | 499 |
| 2022-01-20 | 5.280 | 5.310 | 5.260 | 5.260 | 3.996 | 9,932 |
| 2022-01-17 | 5.185 | 5.185 | 5.180 | 5.180 | 3.935 | 454 |
| 2022-01-12 | 5.230 | 5.270 | 5.230 | 5.270 | 4.003 | 9,735 |
| 2022-01-10 | 5.190 | 5.190 | 5.190 | 5.190 | 3.943 | 470 |
| 2022-01-07 | 5.260 | 5.260 | 5.230 | 5.230 | 3.973 | 2,008 |
| 2022-01-06 | 5.150 | 5.320 | 5.150 | 5.230 | 3.973 | 3,299 |
| 2022-01-05 | 5.140 | 5.140 | 5.140 | 5.140 | 3.905 | 322 |
| 2022-01-04 | 5.310 | 5.310 | 5.260 | 5.260 | 3.996 | 560 |
| 2021-12-30 | 5.240 | 5.240 | 5.220 | 5.220 | 3.965 | 5,917 |
| 2021-12-29 | 5.260 | 5.260 | 5.260 | 5.260 | 3.996 | 262 |
| 2021-12-23 | 5.050 | 5.060 | 5.040 | 5.040 | 3.829 | 11,230 |
| 2021-12-22 | 5.085 | 5.085 | 5.085 | 5.085 | 3.863 | 80 |
| 2021-12-20 | 5.010 | 5.050 | 5.010 | 5.030 | 3.821 | 5,528 |
| 2021-12-17 | 5.040 | 5.040 | 5.040 | 5.040 | 3.829 | 191 |
| 2021-12-16 | 5.060 | 5.060 | 5.060 | 5.060 | 3.844 | 5,250 |
| 2021-12-10 | 5.110 | 5.110 | 5.110 | 5.110 | 3.882 | 193 |
| 2021-12-09 | 5.080 | 5.080 | 5.080 | 5.080 | 3.859 | 310 |
| 2021-12-08 | 5.070 | 5.070 | 5.070 | 5.070 | 3.851 | 3,624 |
| 2021-12-03 | 5.050 | 5.050 | 5.050 | 5.050 | 3.836 | 3,422 |
| 2021-12-02 | 5.100 | 5.100 | 5.100 | 5.100 | 3.874 | 56 |
| 2021-12-01 | 5.080 | 5.090 | 5.080 | 5.090 | 3.867 | 418 |
| 2021-11-29 | 5.070 | 5.070 | 5.070 | 5.070 | 3.851 | 178 |
| 2021-11-26 | 5.066 | 5.066 | 5.066 | 5.066 | 3.848 | 303 |
| 2021-11-25 | 5.204 | 5.204 | 5.204 | 5.204 | 3.953 | 494 |
| 2021-11-24 | 5.210 | 5.210 | 5.210 | 5.210 | 3.958 | 444 |
| 2021-11-23 | 5.260 | 5.260 | 5.190 | 5.196 | 3.947 | 4,494 |
| 2021-11-22 | 5.274 | 5.274 | 5.274 | 5.274 | 4.007 | 383 |
| 2021-11-19 | 5.183 | 5.183 | 5.183 | 5.183 | 3.937 | 342 |
| 2021-11-17 | 5.300 | 5.300 | 5.300 | 5.300 | 4.026 | 90 |
| 2021-11-16 | 5.340 | 5.340 | 5.340 | 5.340 | 4.057 | 330 |
| 2021-11-15 | 5.330 | 5.340 | 5.330 | 5.340 | 4.057 | 2,545 |
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.