Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 6.000 | 6.020 | 6.000 | 6.020 | 5.681 | 194 |
| 2025-10-08 | 6.030 | 6.040 | 6.010 | 6.010 | 5.672 | 139 |
| 2025-10-06 | 6.050 | 6.050 | 6.050 | 6.050 | 5.709 | 1 |
| 2025-10-02 | 6.060 | 6.060 | 6.040 | 6.040 | 5.700 | 280 |
| 2025-10-01 | 6.030 | 6.030 | 6.030 | 6.030 | 5.690 | 57 |
| 2025-09-30 | 5.950 | 6.080 | 5.950 | 6.010 | 5.672 | 270 |
| 2025-09-29 | 5.990 | 5.990 | 5.970 | 5.970 | 5.634 | 208 |
| 2025-09-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.615 | 1 |
| 2025-09-25 | 5.930 | 5.930 | 5.930 | 5.930 | 5.596 | 4 |
| 2025-09-24 | 5.890 | 5.970 | 5.890 | 5.970 | 5.634 | 195 |
| 2025-09-23 | 6.030 | 6.060 | 6.020 | 6.060 | 5.719 | 9 |
| 2025-09-22 | 6.140 | 6.140 | 6.080 | 6.080 | 5.738 | 293 |
| 2025-09-19 | 6.160 | 6.160 | 6.160 | 6.160 | 5.813 | 1 |
| 2025-09-18 | 6.190 | 6.190 | 6.190 | 6.190 | 5.841 | 1 |
| 2025-09-17 | 6.210 | 6.210 | 6.210 | 6.210 | 5.860 | 2 |
| 2025-09-16 | 6.300 | 6.300 | 6.210 | 6.210 | 5.860 | 467 |
| 2025-09-15 | 6.240 | 6.260 | 6.210 | 6.260 | 5.908 | 516 |
| 2025-09-12 | 6.140 | 6.140 | 6.030 | 6.030 | 5.690 | 4 |
| 2025-09-11 | 6.220 | 6.220 | 6.170 | 6.170 | 5.823 | 22 |
| 2025-09-10 | 6.080 | 6.230 | 6.080 | 6.190 | 5.841 | 872 |
| 2025-09-09 | 6.130 | 6.130 | 6.130 | 6.130 | 5.785 | 2 |
| 2025-09-08 | 6.070 | 6.070 | 6.060 | 6.060 | 5.719 | 15 |
| 2025-09-05 | 6.060 | 6.090 | 6.060 | 6.080 | 5.738 | 160 |
| 2025-09-04 | 5.980 | 5.980 | 5.980 | 5.980 | 5.643 | 5 |
| 2025-09-03 | 5.890 | 5.990 | 5.890 | 5.960 | 5.624 | 124 |
| 2025-09-02 | 6.000 | 6.010 | 5.980 | 5.980 | 5.643 | 1,009 |
| 2025-09-01 | 6.020 | 6.020 | 5.990 | 5.990 | 5.653 | 64 |
| 2025-08-27 | 6.060 | 6.060 | 6.030 | 6.030 | 5.690 | 1,059 |
| 2025-08-26 | 6.130 | 6.130 | 6.010 | 6.030 | 5.690 | 79 |
| 2025-08-22 | 6.060 | 6.060 | 6.050 | 6.060 | 5.719 | 420 |
| 2025-08-21 | 6.030 | 6.030 | 6.030 | 6.030 | 5.690 | 21 |
| 2025-08-20 | 6.070 | 6.070 | 6.040 | 6.040 | 5.700 | 184 |
| 2025-08-19 | 6.090 | 6.090 | 6.090 | 6.090 | 5.747 | 2 |
| 2025-08-18 | 6.000 | 6.010 | 5.990 | 6.000 | 5.662 | 335 |
| 2025-08-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.662 | 3 |
| 2025-08-13 | 5.870 | 6.030 | 5.870 | 5.980 | 5.643 | 105 |
| 2025-08-12 | 5.910 | 5.940 | 5.910 | 5.920 | 5.587 | 51 |
| 2025-08-11 | 5.920 | 5.950 | 5.910 | 5.950 | 5.615 | 179 |
| 2025-08-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.473 | 15 |
| 2025-08-07 | 5.890 | 5.970 | 5.890 | 5.910 | 5.577 | 286 |
| 2025-08-06 | 5.910 | 5.910 | 5.880 | 5.910 | 5.577 | 25 |
| 2025-08-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.587 | 555 |
| 2025-08-01 | 5.840 | 5.860 | 5.840 | 5.860 | 5.530 | 96 |
| 2025-07-30 | 5.840 | 5.840 | 5.830 | 5.830 | 5.502 | 40 |
| 2025-07-29 | 5.850 | 5.850 | 5.840 | 5.840 | 5.511 | 8 |
| 2025-07-28 | 5.770 | 5.890 | 5.770 | 5.860 | 5.530 | 62 |
| 2025-07-25 | 5.890 | 5.890 | 5.830 | 5.830 | 5.502 | 100 |
| 2025-07-24 | 5.880 | 5.900 | 5.860 | 5.860 | 5.530 | 4 |
| 2025-07-23 | 5.910 | 6.020 | 5.880 | 5.890 | 5.558 | 348 |
| 2025-07-22 | 5.905 | 5.920 | 5.905 | 5.920 | 5.587 | 283 |
| 2025-07-21 | 6.010 | 6.010 | 5.960 | 5.960 | 5.624 | 78 |
| 2025-07-18 | 6.040 | 6.040 | 6.010 | 6.010 | 5.672 | 5 |
| 2025-07-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.662 | 55 |
| 2025-07-16 | 6.030 | 6.030 | 6.030 | 6.030 | 5.690 | 6 |
| 2025-07-15 | 6.000 | 6.040 | 6.000 | 6.040 | 5.700 | 31 |
| 2025-07-14 | 6.015 | 6.015 | 6.015 | 6.015 | 5.676 | 200 |
| 2025-07-11 | 5.960 | 5.960 | 5.950 | 5.950 | 5.615 | 9 |
| 2025-07-10 | 6.020 | 6.020 | 5.960 | 5.980 | 5.643 | 28 |
| 2025-07-09 | 6.000 | 6.050 | 5.990 | 6.000 | 5.662 | 65 |
| 2025-07-08 | 5.990 | 5.990 | 5.990 | 5.990 | 5.653 | 2,985 |
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.