Rai Way SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.100	6.100	6.100	6.100	5.757	7
2026-04-21	6.130	6.140	6.080	6.140	5.794	778
2026-04-20	6.000	6.140	5.990	6.140	5.794	8
2026-04-17	5.910	6.130	5.910	6.110	5.766	5
2026-04-15	6.050	6.050	6.000	6.000	5.662	495
2026-04-14	6.030	6.030	6.030	6.030	5.690	770
2026-04-13	6.170	6.170	6.090	6.100	5.757	4,234
2026-04-09	6.200	6.200	6.170	6.170	5.823	1,597
2026-04-08	6.060	6.170	6.060	6.130	5.785	5,215
2026-04-07	6.090	6.210	6.080	6.170	5.823	574
2026-04-02	5.980	6.040	5.960	6.040	5.700	3,542
2026-04-01	6.050	6.050	5.950	5.960	5.624	1,852
2026-03-31	5.780	5.890	5.780	5.850	5.521	495
2026-03-30	5.840	5.890	5.820	5.890	5.558	1,942
2026-03-27	5.850	5.850	5.760	5.785	5.459	589
2026-03-26	5.820	5.840	5.810	5.830	5.502	1,909
2026-03-25	5.730	5.830	5.730	5.780	5.455	528
2026-03-24	5.770	5.870	5.770	5.870	5.539	4,672
2026-03-23	5.690	5.730	5.690	5.730	5.407	3,484
2026-03-20	5.860	5.910	5.820	5.820	5.492	12
2026-03-19	6.060	6.060	5.880	5.880	5.549	19
2026-03-18	5.980	5.980	5.980	5.980	5.643	2
2026-03-17	6.020	6.020	6.020	6.020	5.681	2
2026-03-13	5.870	5.870	5.800	5.800	5.473	1
2026-03-12	5.800	5.860	5.750	5.750	5.426	59
2026-03-11	6.150	6.150	5.890	5.910	5.577	4
2026-03-09	5.930	6.030	5.930	6.030	5.690	806
2026-03-06	6.080	6.080	6.040	6.040	5.700	13
2026-03-05	6.250	6.250	6.030	6.060	5.719	7
2026-03-04	6.090	6.120	6.090	6.100	5.757	66
2026-03-03	6.170	6.170	6.080	6.080	5.738	163
2026-03-02	6.120	6.260	6.080	6.170	5.823	1,473
2026-02-27	6.190	6.190	6.090	6.170	5.823	36
2026-02-26	6.080	6.080	6.050	6.080	5.738	105
2026-02-25	6.090	6.090	6.050	6.050	5.709	78
2026-02-24	6.050	6.120	6.050	6.060	5.719	424
2026-02-23	6.050	6.050	6.050	6.050	5.709	1
2026-02-20	5.990	6.070	5.970	6.070	5.728	451
2026-02-19	6.150	6.150	5.950	5.970	5.634	2
2026-02-18	6.080	6.080	5.940	6.020	5.681	262
2026-02-17	6.050	6.060	6.030	6.060	5.719	142
2026-02-16	5.880	5.970	5.880	5.950	5.615	20
2026-02-13	5.830	5.870	5.830	5.870	5.539	10,718
2026-02-12	5.760	5.780	5.750	5.780	5.455	4
2026-02-11	5.880	5.880	5.790	5.800	5.473	8
2026-02-10	5.770	5.820	5.700	5.800	5.473	12
2026-02-09	5.800	5.800	5.720	5.720	5.398	47
2026-02-06	5.770	5.800	5.760	5.770	5.445	10
2026-02-05	5.770	5.780	5.720	5.780	5.455	63
2026-02-03	5.740	5.750	5.690	5.690	5.370	4
2026-02-02	5.720	5.770	5.600	5.730	5.407	63
2026-01-30	5.680	5.740	5.680	5.710	5.388	2,287
2026-01-29	5.580	5.640	5.580	5.640	5.322	22
2026-01-28	5.570	5.570	5.550	5.560	5.247	1,740
2026-01-27	5.530	5.670	5.530	5.560	5.247	7,655
2026-01-26	5.670	5.670	5.540	5.560	5.247	989
2026-01-23	5.520	5.560	5.520	5.540	5.228	94
2026-01-22	5.500	5.550	5.500	5.550	5.238	87
2026-01-21	5.500	5.530	5.480	5.480	5.171	66
2026-01-20	5.610	5.610	5.490	5.530	5.219	2,287

← NewerPage 3 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.