Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.590 | 5.660 | 5.560 | 5.660 | 5.341 | 1,715 |
| 2026-01-16 | 5.620 | 5.620 | 5.570 | 5.570 | 5.256 | 63 |
| 2026-01-15 | 5.500 | 5.640 | 5.500 | 5.590 | 5.275 | 544 |
| 2026-01-14 | 5.610 | 5.610 | 5.570 | 5.570 | 5.256 | 1 |
| 2026-01-13 | 5.590 | 5.590 | 5.570 | 5.570 | 5.256 | 3 |
| 2026-01-12 | 5.680 | 5.680 | 5.560 | 5.600 | 5.285 | 148 |
| 2026-01-09 | 5.540 | 5.540 | 5.500 | 5.540 | 5.228 | 6 |
| 2026-01-08 | 5.490 | 5.530 | 5.490 | 5.530 | 5.219 | 1,433 |
| 2026-01-07 | 5.520 | 5.520 | 5.480 | 5.480 | 5.171 | 9 |
| 2026-01-06 | 5.610 | 5.610 | 5.480 | 5.500 | 5.190 | 976 |
| 2026-01-05 | 5.510 | 5.520 | 5.470 | 5.520 | 5.209 | 22 |
| 2026-01-02 | 5.700 | 5.700 | 5.540 | 5.540 | 5.228 | 59 |
| 2025-12-30 | 5.670 | 5.670 | 5.540 | 5.540 | 5.228 | 190 |
| 2025-12-29 | 5.660 | 5.660 | 5.550 | 5.560 | 5.247 | 4 |
| 2025-12-23 | 5.540 | 5.550 | 5.540 | 5.550 | 5.238 | 81 |
| 2025-12-22 | 5.480 | 5.520 | 5.460 | 5.510 | 5.200 | 490 |
| 2025-12-19 | 5.460 | 5.500 | 5.440 | 5.500 | 5.190 | 26,046 |
| 2025-12-18 | 5.390 | 5.390 | 5.390 | 5.390 | 5.087 | 8 |
| 2025-12-17 | 5.520 | 5.520 | 5.425 | 5.430 | 5.124 | 20,213 |
| 2025-12-16 | 5.530 | 5.530 | 5.490 | 5.490 | 5.181 | 38 |
| 2025-12-12 | 5.460 | 5.470 | 5.460 | 5.470 | 5.162 | 3,375 |
| 2025-12-11 | 5.460 | 5.460 | 5.420 | 5.420 | 5.115 | 73 |
| 2025-12-09 | 5.450 | 5.455 | 5.430 | 5.442 | 5.135 | 39,604 |
| 2025-12-08 | 5.490 | 5.490 | 5.490 | 5.490 | 5.181 | 3 |
| 2025-12-05 | 5.430 | 5.480 | 5.430 | 5.480 | 5.171 | 6 |
| 2025-12-04 | 5.430 | 5.560 | 5.430 | 5.430 | 5.124 | 1,778 |
| 2025-12-03 | 5.480 | 5.480 | 5.480 | 5.480 | 5.171 | 396 |
| 2025-12-02 | 5.460 | 5.480 | 5.460 | 5.480 | 5.171 | 25,003 |
| 2025-12-01 | 5.540 | 5.540 | 5.500 | 5.500 | 5.190 | 2 |
| 2025-11-28 | 5.540 | 5.540 | 5.540 | 5.540 | 5.228 | 2 |
| 2025-11-27 | 5.560 | 5.560 | 5.520 | 5.520 | 5.209 | 81 |
| 2025-11-26 | 5.540 | 5.570 | 5.540 | 5.540 | 5.228 | 33 |
| 2025-11-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.238 | 5,318 |
| 2025-11-24 | 5.510 | 5.540 | 5.490 | 5.540 | 5.228 | 1,295 |
| 2025-11-21 | 5.480 | 5.480 | 5.450 | 5.480 | 5.171 | 42 |
| 2025-11-20 | 5.470 | 5.510 | 5.450 | 5.510 | 5.200 | 27 |
| 2025-11-19 | 5.430 | 5.450 | 5.430 | 5.450 | 5.143 | 72 |
| 2025-11-18 | 5.420 | 5.440 | 5.410 | 5.440 | 5.134 | 6 |
| 2025-11-17 | 5.240 | 5.390 | 5.240 | 5.380 | 5.077 | 326 |
| 2025-11-14 | 5.590 | 5.600 | 5.380 | 5.400 | 5.096 | 830 |
| 2025-11-13 | 5.620 | 5.720 | 5.620 | 5.720 | 5.398 | 7,065 |
| 2025-11-11 | 5.830 | 5.830 | 5.780 | 5.790 | 5.464 | 1,074 |
| 2025-11-10 | 5.870 | 5.870 | 5.870 | 5.870 | 5.539 | 1 |
| 2025-11-06 | 5.870 | 5.870 | 5.830 | 5.830 | 5.502 | 444 |
| 2025-11-04 | 5.850 | 5.890 | 5.850 | 5.880 | 5.549 | 4,719 |
| 2025-11-03 | 5.960 | 5.960 | 5.900 | 5.900 | 5.568 | 1 |
| 2025-10-31 | 5.990 | 5.990 | 5.950 | 5.950 | 5.615 | 2 |
| 2025-10-30 | 5.990 | 5.990 | 5.960 | 5.960 | 5.624 | 1 |
| 2025-10-29 | 6.150 | 6.150 | 5.910 | 5.910 | 5.577 | 45 |
| 2025-10-28 | 6.020 | 6.040 | 5.970 | 6.030 | 5.690 | 47 |
| 2025-10-27 | 6.040 | 6.040 | 6.000 | 6.010 | 5.672 | 390 |
| 2025-10-24 | 6.170 | 6.170 | 5.980 | 6.020 | 5.681 | 14 |
← NewerPage 4 of 4 · 232 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.