Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 5.310 | 5.380 | 5.290 | 5.350 | 4.771 | 1,755 |
| 2024-09-27 | 5.120 | 5.270 | 5.120 | 5.260 | 4.690 | 121 |
| 2024-09-26 | 5.170 | 5.210 | 5.170 | 5.210 | 4.646 | 5,146 |
| 2024-09-25 | 5.100 | 5.210 | 5.100 | 5.190 | 4.628 | 948 |
| 2024-09-24 | 5.080 | 5.105 | 5.080 | 5.100 | 4.548 | 31 |
| 2024-09-23 | 5.070 | 5.110 | 5.070 | 5.110 | 4.557 | 217 |
| 2024-09-20 | 5.080 | 5.080 | 5.060 | 5.060 | 4.512 | 3,130 |
| 2024-09-19 | 5.110 | 5.110 | 5.090 | 5.090 | 4.539 | 1,210 |
| 2024-09-18 | 5.110 | 5.110 | 5.100 | 5.100 | 4.548 | 1,164,278 |
| 2024-09-17 | 5.110 | 5.110 | 5.110 | 5.110 | 4.557 | 15 |
| 2024-09-16 | 5.120 | 5.180 | 5.120 | 5.140 | 4.583 | 403 |
| 2024-09-13 | 5.120 | 5.120 | 5.120 | 5.120 | 4.565 | 1 |
| 2024-09-12 | 5.080 | 5.080 | 5.080 | 5.080 | 4.530 | 12 |
| 2024-09-10 | 5.070 | 5.100 | 4.980 | 5.070 | 4.521 | 8 |
| 2024-09-09 | 5.090 | 5.110 | 5.090 | 5.090 | 4.539 | 9 |
| 2024-09-06 | 5.120 | 5.140 | 5.120 | 5.140 | 4.583 | 7 |
| 2024-09-05 | 5.080 | 5.160 | 5.080 | 5.150 | 4.592 | 381 |
| 2024-09-04 | 5.080 | 5.100 | 5.080 | 5.100 | 4.548 | 6 |
| 2024-09-03 | 5.120 | 5.120 | 5.060 | 5.060 | 4.512 | 565 |
| 2024-09-02 | 5.050 | 5.070 | 4.960 | 5.070 | 4.521 | 115 |
| 2024-08-30 | 5.020 | 5.090 | 5.010 | 5.090 | 4.539 | 85 |
| 2024-08-29 | 5.070 | 5.080 | 5.060 | 5.060 | 4.512 | 52 |
| 2024-08-28 | 5.080 | 5.080 | 5.080 | 5.080 | 4.530 | 2 |
| 2024-08-27 | 5.070 | 5.080 | 5.060 | 5.060 | 4.512 | 294 |
| 2024-08-23 | 5.010 | 5.030 | 5.010 | 5.030 | 4.485 | 8 |
| 2024-08-22 | 4.990 | 5.020 | 4.990 | 5.010 | 4.467 | 677 |
| 2024-08-21 | 4.965 | 5.010 | 4.965 | 5.000 | 4.458 | 1,041 |
| 2024-08-20 | 4.955 | 4.975 | 4.955 | 4.975 | 4.436 | 260 |
| 2024-08-19 | 4.960 | 4.995 | 4.960 | 4.985 | 4.445 | 1,009 |
| 2024-08-16 | 4.965 | 4.980 | 4.950 | 4.980 | 4.441 | 64 |
| 2024-08-14 | 4.905 | 4.935 | 4.905 | 4.935 | 4.400 | 961 |
| 2024-08-13 | 4.885 | 4.900 | 4.885 | 4.890 | 4.360 | 6 |
| 2024-08-12 | 4.925 | 4.945 | 4.890 | 4.890 | 4.360 | 839 |
| 2024-08-09 | 4.860 | 4.895 | 4.855 | 4.895 | 4.365 | 854 |
| 2024-08-08 | 4.880 | 4.900 | 4.855 | 4.855 | 4.329 | 55 |
| 2024-08-07 | 4.880 | 4.880 | 4.870 | 4.880 | 4.351 | 2 |
| 2024-08-06 | 4.890 | 4.925 | 4.835 | 4.860 | 4.334 | 709 |
| 2024-08-05 | 4.900 | 4.930 | 4.870 | 4.870 | 4.343 | 74 |
| 2024-08-02 | 4.930 | 4.970 | 4.900 | 4.970 | 4.432 | 151 |
| 2024-08-01 | 4.930 | 4.960 | 4.930 | 4.945 | 4.409 | 299 |
| 2024-07-31 | 4.995 | 5.000 | 4.990 | 4.990 | 4.450 | 54 |
| 2024-07-30 | 4.885 | 5.090 | 4.885 | 5.090 | 4.539 | 2 |
| 2024-07-29 | 5.000 | 5.020 | 4.985 | 4.985 | 4.445 | 22 |
| 2024-07-26 | 4.985 | 4.990 | 4.980 | 4.980 | 4.441 | 53 |
| 2024-07-25 | 4.980 | 4.980 | 4.925 | 4.965 | 4.427 | 261 |
| 2024-07-19 | 4.965 | 4.965 | 4.875 | 4.960 | 4.423 | 9 |
| 2024-07-18 | 5.010 | 5.010 | 5.010 | 5.010 | 4.467 | 53 |
| 2024-07-17 | 4.985 | 4.985 | 4.985 | 4.985 | 4.445 | 12 |
| 2024-07-16 | 5.000 | 5.040 | 4.995 | 4.995 | 4.454 | 32 |
| 2024-07-15 | 5.110 | 5.110 | 5.010 | 5.010 | 4.467 | 167 |
| 2024-07-12 | 4.940 | 5.080 | 4.940 | 5.080 | 4.530 | 137 |
| 2024-07-11 | 4.915 | 4.935 | 4.890 | 4.935 | 4.400 | 660 |
| 2024-07-10 | 4.950 | 4.950 | 4.885 | 4.890 | 4.360 | 45 |
| 2024-07-09 | 4.900 | 4.900 | 4.850 | 4.900 | 4.369 | 6 |
| 2024-07-08 | 4.685 | 5.020 | 4.685 | 4.945 | 4.409 | 77 |
| 2024-07-05 | 4.935 | 4.935 | 4.880 | 4.890 | 4.360 | 114 |
| 2024-07-04 | 4.915 | 4.990 | 4.915 | 4.945 | 4.409 | 170 |
| 2024-07-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.414 | 2 |
| 2024-07-02 | 4.980 | 4.985 | 4.925 | 4.970 | 4.432 | 19 |
| 2024-07-01 | 4.950 | 4.950 | 4.920 | 4.950 | 4.414 | 101 |
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.