Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 5.930 | 5.930 | 5.800 | 5.830 | 5.199 | 44 |
| 2025-03-31 | 5.690 | 5.800 | 5.580 | 5.800 | 5.172 | 250 |
| 2025-03-28 | 5.890 | 5.890 | 5.730 | 5.760 | 5.136 | 490 |
| 2025-03-27 | 5.790 | 5.790 | 5.790 | 5.790 | 5.163 | 14 |
| 2025-03-26 | 5.700 | 5.800 | 5.700 | 5.800 | 5.172 | 18 |
| 2025-03-25 | 5.800 | 5.820 | 5.780 | 5.780 | 5.154 | 16 |
| 2025-03-24 | 5.810 | 5.810 | 5.810 | 5.810 | 5.181 | 5 |
| 2025-03-21 | 5.770 | 5.810 | 5.770 | 5.770 | 5.145 | 27 |
| 2025-03-20 | 5.820 | 5.930 | 5.810 | 5.820 | 5.190 | 714 |
| 2025-03-19 | 5.990 | 5.990 | 5.820 | 5.820 | 5.190 | 213 |
| 2025-03-18 | 5.790 | 5.850 | 5.790 | 5.840 | 5.207 | 2,749 |
| 2025-03-17 | 5.820 | 5.820 | 5.810 | 5.810 | 5.181 | 608 |
| 2025-03-14 | 5.800 | 5.800 | 5.770 | 5.770 | 5.145 | 8 |
| 2025-03-13 | 5.790 | 5.795 | 5.790 | 5.790 | 5.163 | 208 |
| 2025-03-12 | 5.600 | 5.800 | 5.600 | 5.800 | 5.172 | 27 |
| 2025-03-11 | 5.600 | 5.630 | 5.600 | 5.630 | 5.020 | 9 |
| 2025-03-10 | 5.550 | 5.630 | 5.550 | 5.630 | 5.020 | 161 |
| 2025-03-07 | 5.820 | 5.820 | 5.500 | 5.560 | 4.958 | 2,616 |
| 2025-03-06 | 5.590 | 5.590 | 5.540 | 5.550 | 4.949 | 915 |
| 2025-03-05 | 5.710 | 5.730 | 5.590 | 5.590 | 4.985 | 42 |
| 2025-03-04 | 5.590 | 5.670 | 5.590 | 5.670 | 5.056 | 657 |
| 2025-02-28 | 5.750 | 5.750 | 5.610 | 5.630 | 5.020 | 55,318 |
| 2025-02-27 | 5.640 | 5.642 | 5.640 | 5.642 | 5.031 | 171,724 |
| 2025-02-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.038 | 186 |
| 2025-02-25 | 5.660 | 5.660 | 5.660 | 5.660 | 5.047 | 3 |
| 2025-02-24 | 5.680 | 5.700 | 5.660 | 5.700 | 5.083 | 64 |
| 2025-02-19 | 5.660 | 5.770 | 5.570 | 5.640 | 5.029 | 354 |
| 2025-02-18 | 5.600 | 5.660 | 5.600 | 5.650 | 5.038 | 172 |
| 2025-02-17 | 5.690 | 5.690 | 5.650 | 5.650 | 5.038 | 24 |
| 2025-02-14 | 5.780 | 5.780 | 5.710 | 5.710 | 5.092 | 68 |
| 2025-02-13 | 5.860 | 5.860 | 5.730 | 5.730 | 5.109 | 9 |
| 2025-02-12 | 5.830 | 5.830 | 5.830 | 5.830 | 5.199 | 2 |
| 2025-02-11 | 5.820 | 5.820 | 5.820 | 5.820 | 5.190 | 2 |
| 2025-02-10 | 5.810 | 5.810 | 5.690 | 5.780 | 5.154 | 13 |
| 2025-02-07 | 5.770 | 5.800 | 5.770 | 5.800 | 5.172 | 13 |
| 2025-02-06 | 5.770 | 5.780 | 5.770 | 5.780 | 5.154 | 4 |
| 2025-02-05 | 5.770 | 5.830 | 5.770 | 5.780 | 5.154 | 59 |
| 2025-02-04 | 5.770 | 5.800 | 5.770 | 5.800 | 5.172 | 90 |
| 2025-02-03 | 5.590 | 5.730 | 5.590 | 5.730 | 5.109 | 19 |
| 2025-01-31 | 5.760 | 5.760 | 5.750 | 5.750 | 5.127 | 21 |
| 2025-01-30 | 5.620 | 5.790 | 5.620 | 5.790 | 5.163 | 80 |
| 2025-01-29 | 5.760 | 5.760 | 5.720 | 5.740 | 5.118 | 4,839 |
| 2025-01-28 | 5.560 | 5.760 | 5.560 | 5.760 | 5.136 | 567 |
| 2025-01-27 | 5.760 | 5.760 | 5.540 | 5.640 | 5.029 | 92 |
| 2025-01-24 | 5.630 | 5.650 | 5.630 | 5.640 | 5.029 | 9 |
| 2025-01-23 | 5.670 | 5.790 | 5.650 | 5.650 | 5.038 | 208 |
| 2025-01-22 | 5.560 | 5.680 | 5.560 | 5.650 | 5.038 | 125 |
| 2025-01-21 | 5.470 | 5.540 | 5.470 | 5.540 | 4.940 | 55 |
| 2025-01-20 | 5.460 | 5.510 | 5.460 | 5.510 | 4.913 | 85 |
| 2025-01-17 | 5.420 | 5.450 | 5.420 | 5.450 | 4.860 | 38 |
| 2025-01-16 | 5.360 | 5.360 | 5.360 | 5.360 | 4.779 | 2 |
| 2025-01-15 | 5.360 | 5.370 | 5.360 | 5.370 | 4.788 | 9 |
| 2025-01-14 | 5.410 | 5.410 | 5.410 | 5.410 | 4.824 | 2 |
| 2025-01-13 | 5.180 | 5.250 | 5.180 | 5.240 | 4.672 | 301 |
| 2025-01-10 | 5.320 | 5.320 | 5.270 | 5.270 | 4.699 | 77 |
| 2025-01-09 | 5.380 | 5.380 | 5.360 | 5.360 | 4.779 | 30 |
| 2025-01-08 | 5.390 | 5.390 | 5.370 | 5.370 | 4.788 | 4 |
| 2025-01-07 | 5.410 | 5.410 | 5.410 | 5.410 | 4.824 | 107 |
| 2025-01-06 | 5.460 | 5.460 | 5.460 | 5.460 | 4.869 | 486 |
| 2025-01-03 | 5.460 | 5.520 | 5.460 | 5.510 | 4.913 | 347,377 |
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.