Rai Way SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.276 | 4.276 | 4.215 | 4.255 | 4.255 | 19,423 |
| 2026-10-22 | 4.295 | 4.305 | 4.275 | 4.297 | 4.297 | 28,955 |
| 2026-10-21 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 2,928 |
| 2026-10-20 | 4.230 | 4.230 | 4.205 | 4.205 | 4.205 | 92 |
| 2026-10-19 | 4.220 | 4.220 | 4.190 | 4.215 | 4.215 | 54 |
| 2026-10-16 | 4.255 | 4.280 | 4.255 | 4.280 | 4.280 | 715 |
| 2026-10-13 | 4.225 | 4.225 | 4.225 | 4.225 | 4.225 | 85 |
| 2026-10-12 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 10 |
| 2026-10-08 | 4.255 | 4.255 | 4.220 | 4.225 | 4.225 | 15 |
| 2026-10-07 | 4.355 | 4.355 | 4.240 | 4.240 | 4.240 | 600 |
| 2026-10-06 | 4.325 | 4.345 | 4.325 | 4.345 | 4.345 | 6,191 |
| 2026-10-05 | 4.345 | 4.345 | 4.320 | 4.320 | 4.320 | 3 |
| 2026-10-02 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 80 |
| 2026-10-01 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 0 |
| 2026-09-30 | 4.370 | 4.370 | 4.350 | 4.350 | 4.350 | 153 |
| 2026-09-29 | 4.360 | 4.360 | 4.320 | 4.340 | 4.340 | 56,571 |
| 2026-09-28 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 74 |
| 2026-09-25 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 6,376 |
Page 1 of 1 · 18 trading days
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.