Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 6.160 | 6.160 | 6.160 | 6.160 | 5.813 | 2 |
| 2025-07-04 | 6.090 | 6.090 | 6.090 | 6.090 | 5.747 | 3 |
| 2025-07-03 | 6.010 | 6.060 | 6.010 | 6.050 | 5.709 | 5 |
| 2025-07-02 | 6.030 | 6.030 | 6.030 | 6.030 | 5.690 | 23 |
| 2025-07-01 | 6.080 | 6.100 | 5.980 | 6.060 | 5.719 | 117 |
| 2025-06-30 | 5.920 | 6.110 | 5.920 | 6.100 | 5.757 | 45 |
| 2025-06-27 | 5.860 | 5.990 | 5.860 | 5.990 | 5.653 | 10 |
| 2025-06-26 | 6.010 | 6.010 | 6.010 | 6.010 | 5.672 | 20 |
| 2025-06-25 | 6.140 | 6.140 | 6.020 | 6.030 | 5.690 | 30 |
| 2025-06-24 | 5.980 | 6.015 | 5.980 | 6.000 | 5.662 | 1,617 |
| 2025-06-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.615 | 318 |
| 2025-06-20 | 6.000 | 6.010 | 5.990 | 6.010 | 5.672 | 654 |
| 2025-06-19 | 6.050 | 6.050 | 6.010 | 6.010 | 5.672 | 24 |
| 2025-06-18 | 5.930 | 6.070 | 5.930 | 6.070 | 5.728 | 821 |
| 2025-06-17 | 5.940 | 5.940 | 5.940 | 5.940 | 5.606 | 2 |
| 2025-06-16 | 5.870 | 5.880 | 5.870 | 5.880 | 5.549 | 10 |
| 2025-06-13 | 5.920 | 5.920 | 5.880 | 5.880 | 5.549 | 60 |
| 2025-06-12 | 5.940 | 5.940 | 5.940 | 5.940 | 5.606 | 29 |
| 2025-06-11 | 5.920 | 5.920 | 5.920 | 5.920 | 5.587 | 18 |
| 2025-06-10 | 5.870 | 5.920 | 5.870 | 5.920 | 5.587 | 73 |
| 2025-06-09 | 5.910 | 5.920 | 5.890 | 5.890 | 5.558 | 274 |
| 2025-06-06 | 5.940 | 5.950 | 5.925 | 5.930 | 5.596 | 4,731 |
| 2025-06-05 | 5.910 | 5.940 | 5.900 | 5.940 | 5.606 | 411 |
| 2025-06-04 | 5.850 | 5.850 | 5.810 | 5.830 | 5.502 | 141 |
| 2025-06-03 | 5.875 | 5.875 | 5.875 | 5.875 | 5.544 | 563 |
| 2025-06-02 | 5.980 | 5.980 | 5.910 | 5.920 | 5.587 | 3 |
| 2025-05-30 | 5.870 | 5.870 | 5.870 | 5.870 | 5.539 | 16 |
| 2025-05-28 | 5.950 | 5.950 | 5.945 | 5.950 | 5.615 | 9 |
| 2025-05-27 | 6.090 | 6.090 | 5.985 | 5.990 | 5.653 | 10 |
| 2025-05-23 | 5.970 | 5.970 | 5.970 | 5.970 | 5.634 | 1 |
| 2025-05-22 | 5.980 | 5.980 | 5.940 | 5.940 | 5.606 | 257 |
| 2025-05-21 | 5.920 | 5.980 | 5.920 | 5.980 | 5.643 | 149 |
| 2025-05-20 | 5.935 | 5.950 | 5.915 | 5.920 | 5.587 | 6,945 |
| 2025-05-19 | 5.800 | 5.950 | 5.800 | 5.920 | 5.587 | 2,282 |
| 2025-05-16 | 6.080 | 6.080 | 6.060 | 6.060 | 5.404 | 2,128 |
| 2025-05-15 | 6.030 | 6.125 | 5.930 | 6.125 | 5.462 | 142 |
| 2025-05-14 | 6.130 | 6.160 | 6.130 | 6.150 | 5.484 | 143 |
| 2025-05-08 | 6.200 | 6.200 | 6.130 | 6.180 | 5.511 | 548 |
| 2025-05-07 | 6.180 | 6.210 | 6.180 | 6.205 | 5.533 | 220 |
| 2025-05-06 | 6.150 | 6.180 | 6.150 | 6.180 | 5.511 | 18 |
| 2025-05-02 | 6.020 | 6.100 | 6.010 | 6.100 | 5.439 | 776 |
| 2025-04-30 | 5.950 | 6.040 | 5.950 | 6.028 | 5.375 | 42,636 |
| 2025-04-29 | 5.820 | 5.930 | 5.820 | 5.930 | 5.288 | 197 |
| 2025-04-28 | 5.780 | 5.840 | 5.780 | 5.840 | 5.207 | 34 |
| 2025-04-25 | 5.840 | 5.860 | 5.820 | 5.860 | 5.225 | 25 |
| 2025-04-24 | 5.680 | 5.840 | 5.680 | 5.840 | 5.207 | 676 |
| 2025-04-23 | 5.750 | 5.760 | 5.750 | 5.760 | 5.136 | 723 |
| 2025-04-22 | 5.770 | 5.770 | 5.700 | 5.730 | 5.109 | 463 |
| 2025-04-17 | 5.740 | 5.740 | 5.530 | 5.720 | 5.100 | 31 |
| 2025-04-16 | 5.540 | 5.620 | 5.540 | 5.620 | 5.011 | 20 |
| 2025-04-15 | 5.540 | 5.540 | 5.500 | 5.540 | 4.940 | 9,425 |
| 2025-04-14 | 5.480 | 5.540 | 5.480 | 5.540 | 4.940 | 37 |
| 2025-04-11 | 5.380 | 5.420 | 5.380 | 5.420 | 4.833 | 3,607 |
| 2025-04-10 | 5.560 | 5.560 | 5.450 | 5.500 | 4.904 | 47 |
| 2025-04-09 | 5.310 | 5.310 | 5.300 | 5.300 | 4.726 | 3 |
| 2025-04-08 | 5.300 | 5.390 | 5.300 | 5.390 | 4.806 | 14 |
| 2025-04-07 | 5.530 | 5.530 | 5.320 | 5.410 | 4.824 | 284 |
| 2025-04-04 | 5.762 | 5.770 | 5.650 | 5.650 | 5.038 | 311 |
| 2025-04-03 | 5.870 | 5.870 | 5.730 | 5.800 | 5.172 | 265 |
| 2025-04-02 | 5.870 | 5.870 | 5.760 | 5.760 | 5.136 | 18 |
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.