Rai Way SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-21	4.455	4.465	4.455	4.465	4.465	11
2026-09-18	4.440	4.445	4.425	4.445	4.445	414
2026-09-16	4.435	4.470	4.430	4.470	4.470	613
2026-09-15	4.405	4.420	4.395	4.410	4.410	10,911
2026-09-14	4.370	4.495	4.370	4.445	4.445	259
2026-09-11	4.500	4.500	4.405	4.405	4.405	1
2026-09-10	4.420	4.420	4.420	4.420	4.420	60
2026-09-09	4.465	4.465	4.395	4.395	4.395	195
2026-09-08	4.430	4.485	4.430	4.480	4.480	159
2026-09-07	4.560	4.560	4.440	4.440	4.440	3,585
2026-09-04	4.540	4.540	4.540	4.540	4.540	3
2026-09-03	4.540	4.570	4.540	4.570	4.570	420
2026-09-02	4.485	4.518	4.485	4.518	4.518	89
2026-09-01	4.490	4.510	4.490	4.505	4.505	2,056
2026-08-31	4.610	4.610	4.530	4.560	4.560	1,068
2026-08-27	4.580	4.580	4.531	4.565	4.565	2,387
2026-08-26	4.630	4.715	4.630	4.715	4.715	16
2026-08-24	4.695	4.695	4.695	4.695	4.695	885
2026-08-21	4.725	4.725	4.725	4.725	4.725	3
2026-08-20	4.635	4.710	4.635	4.710	4.710	1
2026-08-19	4.700	4.715	4.690	4.715	4.715	6,764
2026-08-18	4.715	4.715	4.715	4.715	4.715	1
2026-08-17	4.880	4.880	4.690	4.690	4.690	22
2026-08-14	4.800	4.800	4.800	4.800	4.800	108
2026-08-12	4.755	4.755	4.755	4.755	4.755	0
2026-08-11	4.720	4.720	4.720	4.720	4.720	29
2026-08-10	4.720	4.720	4.715	4.715	4.715	102
2026-08-07	4.750	4.750	4.745	4.745	4.745	12
2026-08-06	4.730	4.730	4.730	4.730	4.730	7
2026-08-05	4.745	4.760	4.720	4.720	4.720	1,405
2026-08-04	4.735	4.735	4.680	4.695	4.695	1,375
2026-08-03	4.675	4.745	4.675	4.705	4.705	215
2026-07-31	4.675	4.695	4.640	4.640	4.640	22,264
2026-07-30	4.610	4.610	4.465	4.530	4.530	6,210
2026-07-29	4.610	4.610	4.560	4.575	4.575	2,642
2026-07-28	4.598	4.605	4.598	4.605	4.605	11,058
2026-07-27	4.550	4.550	4.540	4.540	4.540	25
2026-07-24	4.510	4.510	4.465	4.465	4.465	423
2026-07-23	4.520	4.520	4.520	4.520	4.520	38
2026-07-22	4.510	4.550	4.510	4.550	4.550	607
2026-07-21	4.610	4.610	4.495	4.495	4.495	4,356
2026-07-20	4.615	4.615	4.615	4.615	4.615	1

Page 1 of 19 · 1,091 trading daysOlder →

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.