Rai Way S.p.A. (BIT:RWAY)
Italy · Delayed Price · Currency is EUR 5.83
+0.25 (4.48%)
Mar 24, 2026, 2:38 PM CET
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.56 | 5.78 | 5.56 | 5.78 | - | 3.58% | 207,330 |
| Mar 23, 2026 | 5.73 | 5.80 | 5.53 | 5.58 | 5.58 | -2.79% | 465,171 |
| Mar 20, 2026 | 5.82 | 5.91 | 5.74 | 5.74 | 5.74 | -2.88% | 578,156 |
| Mar 19, 2026 | 5.95 | 5.96 | 5.84 | 5.91 | 5.91 | -1.01% | 365,784 |
| Mar 18, 2026 | 6.00 | 6.01 | 5.90 | 5.97 | 5.97 | 1.36% | 279,328 |
| Mar 17, 2026 | 5.90 | 5.98 | 5.89 | 5.89 | 5.89 | -0.34% | 201,190 |
| Mar 16, 2026 | 5.96 | 5.97 | 5.90 | 5.91 | 5.91 | -0.84% | 242,708 |
| Mar 13, 2026 | 5.95 | 6.02 | 5.74 | 5.96 | 5.96 | 2.94% | 621,837 |
| Mar 12, 2026 | 5.86 | 5.86 | 5.72 | 5.79 | 5.79 | -1.53% | 581,444 |
| Mar 11, 2026 | 5.94 | 5.96 | 5.87 | 5.88 | 5.88 | -1.01% | 263,565 |
| Mar 10, 2026 | 6.05 | 6.08 | 5.93 | 5.94 | 5.94 | -1.49% | 398,628 |
| Mar 9, 2026 | 6.00 | 6.05 | 5.91 | 6.03 | 6.03 | - | 389,491 |
| Mar 6, 2026 | 6.08 | 6.08 | 5.99 | 6.03 | 6.03 | 0.33% | 397,995 |
| Mar 5, 2026 | 6.08 | 6.16 | 6.01 | 6.01 | 6.01 | -1.80% | 298,466 |
| Mar 4, 2026 | 6.11 | 6.15 | 6.04 | 6.12 | 6.12 | 0.66% | 386,253 |
| Mar 3, 2026 | 6.21 | 6.21 | 6.01 | 6.08 | 6.08 | -1.62% | 697,477 |
| Mar 2, 2026 | 6.14 | 6.25 | 6.07 | 6.18 | 6.18 | - | 526,397 |
| Feb 27, 2026 | 6.02 | 6.20 | 6.02 | 6.18 | 6.18 | 2.49% | 920,144 |
| Feb 26, 2026 | 6.10 | 6.10 | 6.03 | 6.03 | 6.03 | -0.82% | 272,387 |
| Feb 25, 2026 | 6.05 | 6.08 | 6.01 | 6.08 | 6.08 | 0.33% | 149,051 |
| Feb 24, 2026 | 6.10 | 6.14 | 6.05 | 6.06 | 6.06 | -0.66% | 249,610 |
| Feb 23, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 116,819 |
| Feb 20, 2026 | 5.98 | 6.08 | 5.95 | 6.05 | 6.05 | 1.34% | 279,295 |
| Feb 19, 2026 | 6.02 | 6.02 | 5.92 | 5.97 | 5.97 | -0.50% | 410,315 |
| Feb 18, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -0.99% | 253,928 |
| Feb 17, 2026 | 5.97 | 6.09 | 5.96 | 6.06 | 6.06 | 1.68% | 701,810 |
| Feb 16, 2026 | 5.96 | 5.97 | 5.89 | 5.96 | 5.96 | 0.51% | 231,226 |
| Feb 13, 2026 | 5.81 | 5.93 | 5.80 | 5.93 | 5.93 | 2.07% | 454,020 |
| Feb 12, 2026 | 5.74 | 5.81 | 5.72 | 5.81 | 5.81 | 0.87% | 259,085 |
| Feb 11, 2026 | 5.79 | 5.81 | 5.76 | 5.76 | 5.76 | -0.69% | 214,329 |
| Feb 10, 2026 | 5.72 | 5.81 | 5.72 | 5.80 | 5.80 | 1.05% | 235,377 |
| Feb 9, 2026 | 5.80 | 5.80 | 5.71 | 5.74 | 5.74 | -0.86% | 242,027 |
| Feb 6, 2026 | 5.78 | 5.82 | 5.74 | 5.79 | 5.79 | - | 328,513 |
| Feb 5, 2026 | 5.71 | 5.79 | 5.70 | 5.79 | 5.79 | 0.52% | 437,783 |
| Feb 4, 2026 | 5.72 | 5.76 | 5.65 | 5.76 | 5.76 | 1.95% | 256,679 |
| Feb 3, 2026 | 5.75 | 5.76 | 5.65 | 5.65 | 5.65 | -1.40% | 173,987 |
| Feb 2, 2026 | 5.72 | 5.77 | 5.70 | 5.73 | 5.73 | 0.35% | 186,937 |
| Jan 30, 2026 | 5.68 | 5.75 | 5.65 | 5.71 | 5.71 | 1.60% | 398,546 |
| Jan 29, 2026 | 5.55 | 5.69 | 5.55 | 5.62 | 5.62 | 1.26% | 445,296 |
| Jan 28, 2026 | 5.58 | 5.59 | 5.54 | 5.55 | 5.55 | -0.36% | 118,545 |
| Jan 27, 2026 | 5.54 | 5.58 | 5.52 | 5.57 | 5.57 | 0.18% | 168,950 |
| Jan 26, 2026 | 5.57 | 5.57 | 5.54 | 5.56 | 5.56 | - | 158,123 |
| Jan 23, 2026 | 5.55 | 5.57 | 5.53 | 5.56 | 5.56 | 0.18% | 226,756 |
| Jan 22, 2026 | 5.50 | 5.55 | 5.49 | 5.55 | 5.55 | 1.65% | 179,282 |
| Jan 21, 2026 | 5.49 | 5.55 | 5.44 | 5.46 | 5.46 | -1.80% | 333,515 |
| Jan 20, 2026 | 5.61 | 5.65 | 5.47 | 5.56 | 5.56 | -1.77% | 536,738 |
| Jan 19, 2026 | 5.60 | 5.67 | 5.55 | 5.66 | 5.66 | 1.25% | 227,274 |
| Jan 16, 2026 | 5.62 | 5.62 | 5.55 | 5.59 | 5.59 | -0.36% | 126,417 |
| Jan 15, 2026 | 5.63 | 5.63 | 5.56 | 5.61 | 5.61 | - | 199,664 |
| Jan 14, 2026 | 5.59 | 5.64 | 5.56 | 5.61 | 5.61 | 0.90% | 356,756 |