Rai Way SpA historical data
| 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 |
← NewerPage 2 of 2 · 119 trading days
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.