Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 5.500 | 5.520 | 5.490 | 5.490 | 4.895 | 31 |
| 2024-12-30 | 5.340 | 5.500 | 5.340 | 5.500 | 4.904 | 12,154 |
| 2024-12-27 | 5.330 | 5.370 | 5.330 | 5.370 | 4.788 | 13 |
| 2024-12-23 | 5.360 | 5.360 | 5.350 | 5.350 | 4.771 | 48 |
| 2024-12-20 | 5.160 | 5.330 | 5.160 | 5.280 | 4.708 | 75 |
| 2024-12-19 | 5.220 | 5.220 | 5.200 | 5.200 | 4.637 | 17 |
| 2024-12-18 | 5.220 | 5.220 | 5.220 | 5.220 | 4.655 | 27 |
| 2024-12-16 | 5.300 | 5.360 | 5.200 | 5.360 | 4.779 | 75 |
| 2024-12-13 | 5.310 | 5.310 | 5.300 | 5.300 | 4.726 | 7 |
| 2024-12-12 | 5.330 | 5.330 | 5.300 | 5.300 | 4.726 | 69 |
| 2024-12-11 | 5.260 | 5.310 | 5.260 | 5.310 | 4.735 | 12 |
| 2024-12-10 | 5.160 | 5.160 | 5.140 | 5.160 | 4.601 | 5 |
| 2024-12-09 | 5.220 | 5.240 | 5.158 | 5.158 | 4.599 | 254,037 |
| 2024-12-06 | 5.170 | 5.210 | 5.170 | 5.209 | 4.645 | 132,508 |
| 2024-12-05 | 5.150 | 5.200 | 5.150 | 5.190 | 4.628 | 429 |
| 2024-12-04 | 5.140 | 5.150 | 5.140 | 5.150 | 4.592 | 604 |
| 2024-12-03 | 5.070 | 5.170 | 5.070 | 5.150 | 4.592 | 66 |
| 2024-12-02 | 5.170 | 5.200 | 5.160 | 5.160 | 4.601 | 136 |
| 2024-11-29 | 5.190 | 5.190 | 5.170 | 5.170 | 4.610 | 107 |
| 2024-11-28 | 5.100 | 5.180 | 5.100 | 5.180 | 4.619 | 12 |
| 2024-11-27 | 5.160 | 5.190 | 5.160 | 5.190 | 4.628 | 170 |
| 2024-11-26 | 5.210 | 5.210 | 5.200 | 5.206 | 4.642 | 40,234 |
| 2024-11-25 | 5.170 | 5.250 | 5.090 | 5.250 | 4.681 | 13,398 |
| 2024-11-22 | 5.090 | 5.170 | 4.995 | 5.170 | 4.610 | 131 |
| 2024-11-21 | 5.080 | 5.120 | 5.050 | 5.090 | 4.539 | 98 |
| 2024-11-20 | 5.100 | 5.110 | 5.100 | 5.110 | 4.557 | 27 |
| 2024-11-19 | 5.020 | 5.030 | 4.970 | 5.030 | 4.485 | 21 |
| 2024-11-18 | 5.050 | 5.090 | 5.050 | 5.090 | 4.539 | 792 |
| 2024-11-15 | 5.090 | 5.090 | 5.070 | 5.080 | 4.530 | 29 |
| 2024-11-14 | 5.080 | 5.120 | 5.080 | 5.120 | 4.565 | 66 |
| 2024-11-13 | 5.090 | 5.120 | 5.090 | 5.110 | 4.557 | 83 |
| 2024-11-12 | 5.150 | 5.150 | 5.120 | 5.120 | 4.565 | 13 |
| 2024-11-11 | 5.120 | 5.170 | 5.110 | 5.170 | 4.610 | 1,623 |
| 2024-11-07 | 5.100 | 5.100 | 5.100 | 5.100 | 4.548 | 34 |
| 2024-11-05 | 5.260 | 5.270 | 5.200 | 5.200 | 4.637 | 300 |
| 2024-11-04 | 5.360 | 5.360 | 5.310 | 5.310 | 4.735 | 41 |
| 2024-11-01 | 5.350 | 5.350 | 5.350 | 5.350 | 4.771 | 58 |
| 2024-10-31 | 5.310 | 5.310 | 5.260 | 5.270 | 4.699 | 15 |
| 2024-10-30 | 5.400 | 5.400 | 5.370 | 5.380 | 4.797 | 2,175 |
| 2024-10-29 | 5.390 | 5.430 | 5.390 | 5.400 | 4.815 | 2,182 |
| 2024-10-28 | 5.380 | 5.400 | 5.380 | 5.380 | 4.797 | 24 |
| 2024-10-25 | 5.440 | 5.440 | 5.420 | 5.420 | 4.833 | 334 |
| 2024-10-24 | 5.460 | 5.470 | 5.420 | 5.420 | 4.833 | 310 |
| 2024-10-23 | 5.450 | 5.450 | 5.410 | 5.410 | 4.824 | 4,319 |
| 2024-10-22 | 5.530 | 5.530 | 5.470 | 5.470 | 4.878 | 12 |
| 2024-10-21 | 5.590 | 5.610 | 5.550 | 5.550 | 4.949 | 731 |
| 2024-10-18 | 5.560 | 5.590 | 5.540 | 5.570 | 4.967 | 2,069 |
| 2024-10-17 | 5.540 | 5.580 | 5.540 | 5.570 | 4.967 | 79 |
| 2024-10-16 | 5.360 | 5.480 | 5.360 | 5.470 | 4.878 | 1,587 |
| 2024-10-15 | 5.350 | 5.380 | 5.350 | 5.370 | 4.788 | 223 |
| 2024-10-14 | 5.370 | 5.370 | 5.250 | 5.340 | 4.762 | 473 |
| 2024-10-11 | 5.340 | 5.340 | 5.330 | 5.330 | 4.753 | 10 |
| 2024-10-10 | 5.370 | 5.370 | 5.360 | 5.370 | 4.788 | 1,265 |
| 2024-10-09 | 5.390 | 5.390 | 5.370 | 5.370 | 4.788 | 958 |
| 2024-10-08 | 5.340 | 5.360 | 5.320 | 5.360 | 4.779 | 2,549 |
| 2024-10-07 | 5.290 | 5.360 | 5.290 | 5.350 | 4.771 | 1,039 |
| 2024-10-04 | 5.330 | 5.340 | 5.320 | 5.320 | 4.744 | 3,637 |
| 2024-10-03 | 5.390 | 5.390 | 5.320 | 5.320 | 4.744 | 508 |
| 2024-10-02 | 5.350 | 5.380 | 5.330 | 5.370 | 4.788 | 966 |
| 2024-10-01 | 5.320 | 5.350 | 5.320 | 5.320 | 4.744 | 7 |
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.