Rai Way S.p.A. (BIT:RWAY)
Italy · Delayed Price · Currency is EUR 6.04
+0.01 (0.17%)
Aug 28, 2025, 5:35 PM CET
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.03 | 6.05 | 5.99 | 6.04 | 6.04 | 0.17% | 214,745 |
| Aug 27, 2025 | 6.05 | 6.06 | 6.01 | 6.03 | 6.03 | -0.17% | 88,317 |
| Aug 26, 2025 | 6.01 | 6.06 | 6.01 | 6.04 | 6.04 | - | 110,983 |
| Aug 25, 2025 | 6.06 | 6.08 | 6.02 | 6.04 | 6.04 | -0.66% | 99,583 |
| Aug 22, 2025 | 6.05 | 6.08 | 6.03 | 6.08 | 6.08 | 0.33% | 88,935 |
| Aug 21, 2025 | 6.03 | 6.06 | 6.01 | 6.06 | 6.06 | - | 77,257 |
| Aug 20, 2025 | 6.02 | 6.07 | 6.02 | 6.06 | 6.06 | - | 87,554 |
| Aug 19, 2025 | 6.04 | 6.09 | 6.01 | 6.06 | 6.06 | 0.66% | 135,020 |
| Aug 18, 2025 | 6.04 | 6.04 | 5.99 | 6.02 | 6.02 | 0.67% | 119,288 |
| Aug 14, 2025 | 5.99 | 6.02 | 5.98 | 5.98 | 5.98 | 0.50% | 103,538 |
| Aug 13, 2025 | 5.98 | 6.04 | 5.95 | 5.95 | 5.95 | -0.17% | 209,698 |
| Aug 12, 2025 | 5.92 | 5.99 | 5.91 | 5.96 | 5.96 | 0.85% | 195,252 |
| Aug 11, 2025 | 5.89 | 5.95 | 5.89 | 5.91 | 5.91 | 0.51% | 188,850 |
| Aug 8, 2025 | 5.96 | 5.98 | 5.88 | 5.88 | 5.88 | -0.34% | 178,243 |
| Aug 7, 2025 | 5.87 | 5.99 | 5.87 | 5.90 | 5.90 | -0.17% | 164,803 |
| Aug 6, 2025 | 5.91 | 5.92 | 5.86 | 5.91 | 5.91 | -0.17% | 134,689 |
| Aug 5, 2025 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -0.67% | 84,536 |
| Aug 4, 2025 | 5.93 | 6.00 | 5.91 | 5.96 | 5.96 | 1.02% | 198,279 |
| Aug 1, 2025 | 5.84 | 5.94 | 5.82 | 5.90 | 5.90 | 0.85% | 165,148 |
| Jul 31, 2025 | 5.87 | 5.90 | 5.81 | 5.85 | 5.85 | 0.17% | 217,704 |
| Jul 30, 2025 | 5.84 | 5.87 | 5.81 | 5.84 | 5.84 | -0.34% | 154,281 |
| Jul 29, 2025 | 5.90 | 5.90 | 5.83 | 5.86 | 5.86 | - | 83,724 |
| Jul 28, 2025 | 5.93 | 5.93 | 5.84 | 5.86 | 5.86 | - | 120,401 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | -0.34% | 101,525 |
| Jul 24, 2025 | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | - | 111,405 |
| Jul 23, 2025 | 5.96 | 5.96 | 5.87 | 5.88 | 5.88 | -0.17% | 149,604 |
| Jul 22, 2025 | 5.90 | 5.95 | 5.89 | 5.89 | 5.89 | -0.67% | 117,770 |
| Jul 21, 2025 | 5.97 | 6.00 | 5.93 | 5.93 | 5.93 | -1.00% | 143,184 |
| Jul 18, 2025 | 6.04 | 6.04 | 5.98 | 5.99 | 5.99 | -0.17% | 90,146 |
| Jul 17, 2025 | 6.03 | 6.03 | 5.98 | 6.00 | 6.00 | 0.67% | 190,191 |
| Jul 16, 2025 | 6.02 | 6.03 | 5.96 | 5.96 | 5.96 | -0.17% | 151,510 |
| Jul 15, 2025 | 6.07 | 6.07 | 5.97 | 5.97 | 5.97 | -0.83% | 105,371 |
| Jul 14, 2025 | 5.94 | 6.04 | 5.91 | 6.02 | 6.02 | 0.84% | 143,969 |
| Jul 11, 2025 | 5.95 | 5.98 | 5.94 | 5.97 | 5.97 | 0.17% | 150,399 |
| Jul 10, 2025 | 6.05 | 6.05 | 5.96 | 5.96 | 5.96 | -0.67% | 136,589 |
| Jul 9, 2025 | 5.95 | 6.07 | 5.93 | 6.00 | 6.00 | 0.67% | 335,987 |
| Jul 8, 2025 | 6.08 | 6.11 | 5.96 | 5.96 | 5.96 | -2.13% | 267,011 |
| Jul 7, 2025 | 6.10 | 6.18 | 6.08 | 6.09 | 6.09 | -0.65% | 187,834 |
| Jul 4, 2025 | 6.08 | 6.13 | 6.03 | 6.13 | 6.13 | 0.99% | 274,172 |
| Jul 3, 2025 | 6.00 | 6.08 | 6.00 | 6.07 | 6.07 | 0.50% | 135,230 |
| Jul 2, 2025 | 6.02 | 6.09 | 6.01 | 6.04 | 6.04 | -0.66% | 133,928 |
| Jul 1, 2025 | 6.08 | 6.10 | 6.04 | 6.08 | 6.08 | - | 96,509 |
| Jun 30, 2025 | 6.06 | 6.12 | 6.02 | 6.08 | 6.08 | 0.83% | 487,899 |
| Jun 27, 2025 | 5.96 | 6.03 | 5.95 | 6.03 | 6.03 | 1.01% | 68,007 |
| Jun 26, 2025 | 6.00 | 6.05 | 5.94 | 5.97 | 5.97 | -0.50% | 122,272 |
| Jun 25, 2025 | 6.00 | 6.06 | 5.98 | 6.00 | 6.00 | - | 143,817 |
| Jun 24, 2025 | 5.92 | 6.03 | 5.92 | 6.00 | 6.00 | 0.67% | 227,236 |
| Jun 23, 2025 | 5.94 | 5.98 | 5.92 | 5.96 | 5.96 | 0.17% | 152,690 |
| Jun 20, 2025 | 6.00 | 6.07 | 5.95 | 5.95 | 5.95 | -0.34% | 332,098 |
| Jun 19, 2025 | 6.03 | 6.04 | 5.96 | 5.97 | 5.97 | -1.16% | 142,475 |