Rai Way SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.670	4.670	4.655	4.655	4.655	151
2026-07-16	4.625	4.625	4.625	4.625	4.625	92
2026-07-15	4.630	4.650	4.625	4.650	4.650	145
2026-07-14	4.670	4.670	4.640	4.650	4.650	4,666
2026-07-13	4.655	4.665	4.625	4.635	4.635	50,186
2026-07-10	4.660	4.660	4.640	4.640	4.640	28
2026-07-09	4.585	4.615	4.555	4.605	4.605	14,060
2026-07-08	4.670	4.670	4.650	4.650	4.650	117
2026-07-07	4.755	4.800	4.730	4.775	4.775	259
2026-07-06	4.785	4.785	4.725	4.738	4.738	3,280
2026-07-03	4.730	4.815	4.730	4.785	4.785	20,584
2026-07-02	4.830	4.905	4.830	4.855	4.855	1,345
2026-07-01	4.735	4.810	4.730	4.810	4.810	5,011
2026-06-30	5.060	5.090	5.060	5.060	5.060	42,600
2026-06-29	5.170	5.170	5.110	5.130	5.130	51
2026-06-26	5.140	5.140	5.120	5.120	5.120	1,800
2026-06-25	5.190	5.190	5.140	5.170	5.170	8,763
2026-06-24	5.210	5.210	5.150	5.150	5.150	2,474
2026-06-23	5.250	5.250	5.250	5.250	5.250	24
2026-06-22	5.330	5.330	5.270	5.290	5.290	5,790
2026-06-19	5.370	5.370	5.340	5.340	5.340	10,352
2026-06-18	5.370	5.370	5.370	5.370	5.370	100
2026-06-17	5.530	5.530	5.530	5.530	5.530	0
2026-06-16	5.530	5.530	5.530	5.530	5.530	39
2026-06-15	5.580	5.610	5.440	5.450	5.450	183
2026-06-12	5.580	5.610	5.580	5.610	5.610	148
2026-06-11	5.450	5.520	5.450	5.520	5.520	3,881
2026-06-10	5.610	5.620	5.610	5.620	5.620	15
2026-06-09	5.539	5.539	5.539	5.539	5.539	0
2026-06-08	5.590	5.600	5.539	5.539	5.539	11,650
2026-06-05	5.580	5.580	5.560	5.560	5.560	39
2026-06-04	5.360	5.560	5.360	5.550	5.550	67
2026-06-03	5.510	5.560	5.470	5.475	5.475	7,997
2026-06-02	5.600	5.600	5.510	5.510	5.510	31,066
2026-06-01	5.610	5.610	5.570	5.570	5.570	51
2026-05-29	5.460	5.640	5.460	5.620	5.620	4
2026-05-28	5.580	5.580	5.580	5.580	5.580	702
2026-05-27	5.600	5.630	5.580	5.580	5.580	26,554
2026-05-26	5.630	5.630	5.590	5.600	5.600	4,490
2026-05-25	5.610	5.610	5.600	5.600	5.600	8
2026-05-22	5.550	5.680	5.550	5.640	5.640	83
2026-05-21	5.650	5.650	5.650	5.650	5.650	0
2026-05-20	5.540	5.800	5.540	5.650	5.650	63
2026-05-19	5.590	5.690	5.590	5.660	5.660	1,009
2026-05-18	5.570	5.575	5.570	5.570	5.570	3,028
2026-05-15	5.870	5.890	5.860	5.860	5.530	7,890
2026-05-14	5.710	5.840	5.630	5.840	5.511	53
2026-05-13	5.600	5.740	5.600	5.740	5.417	2
2026-05-12	5.770	5.820	5.730	5.730	5.407	985
2026-05-11	6.130	6.130	5.850	5.850	5.521	35
2026-05-08	6.080	6.100	6.050	6.100	5.757	2,055
2026-05-07	6.130	6.130	6.130	6.130	5.785	704
2026-05-06	6.090	6.160	6.090	6.120	5.775	5,619
2026-05-05	6.170	6.170	6.060	6.060	5.719	919
2026-04-30	6.100	6.120	6.100	6.120	5.775	388
2026-04-29	6.090	6.110	6.065	6.070	5.728	4,091
2026-04-28	6.150	6.150	6.130	6.130	5.785	8,832
2026-04-27	6.170	6.170	6.160	6.160	5.813	39
2026-04-24	6.330	6.330	6.180	6.180	5.832	1,355
2026-04-23	6.200	6.200	6.170	6.170	5.823	2,515

← NewerPage 2 of 19 · 1,091 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.