Rai Way S.p.A. (BIT:RWAY)
Italy · Delayed Price · Currency is EUR 5.62
-0.05 (-0.88%)
May 22, 2026, 5:35 PM CET
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.67 | 5.68 | 5.59 | 5.62 | 5.62 | -0.88% | 529,528 |
| May 21, 2026 | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | -0.70% | 246,963 |
| May 20, 2026 | 5.71 | 5.71 | 5.57 | 5.71 | 5.71 | 2.33% | 302,961 |
| May 19, 2026 | 5.63 | 5.72 | 5.57 | 5.58 | 5.58 | -0.53% | 306,122 |
| May 18, 2026 | 5.60 | 5.68 | 5.53 | 5.61 | 5.61 | 0.54% | 652,473 |
| May 15, 2026 | 5.83 | 5.93 | 5.82 | 5.91 | 5.58 | 1.37% | 916,336 |
| May 14, 2026 | 5.72 | 5.94 | 5.69 | 5.83 | 5.50 | 2.46% | 798,651 |
| May 13, 2026 | 5.83 | 5.83 | 5.65 | 5.69 | 5.37 | -0.52% | 450,704 |
| May 12, 2026 | 5.82 | 5.85 | 5.69 | 5.72 | 5.40 | -1.55% | 497,932 |
| May 11, 2026 | 6.14 | 6.14 | 5.78 | 5.81 | 5.49 | -4.75% | 808,192 |
| May 8, 2026 | 6.17 | 6.17 | 6.05 | 6.10 | 5.76 | -0.49% | 261,768 |
| May 7, 2026 | 6.17 | 6.17 | 6.11 | 6.13 | 5.79 | 0.16% | 341,474 |
| May 6, 2026 | 6.11 | 6.16 | 6.07 | 6.12 | 5.78 | 0.99% | 365,372 |
| May 5, 2026 | 6.17 | 6.20 | 6.04 | 6.06 | 5.72 | -0.66% | 193,476 |
| May 4, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | 5.76 | -0.33% | 260,658 |
| Apr 30, 2026 | 6.07 | 6.15 | 6.07 | 6.12 | 5.78 | 0.82% | 190,545 |
| Apr 29, 2026 | 6.13 | 6.17 | 6.07 | 6.07 | 5.73 | -0.98% | 179,439 |
| Apr 28, 2026 | 6.22 | 6.22 | 6.13 | 6.13 | 5.79 | - | 128,377 |
| Apr 27, 2026 | 6.20 | 6.20 | 6.13 | 6.13 | 5.79 | -0.81% | 136,121 |
| Apr 24, 2026 | 6.23 | 6.24 | 6.18 | 6.18 | 5.83 | 0.16% | 361,849 |
| Apr 23, 2026 | 6.15 | 6.23 | 6.15 | 6.17 | 5.83 | - | 246,864 |
| Apr 22, 2026 | 6.18 | 6.18 | 6.09 | 6.17 | 5.83 | 0.49% | 212,534 |
| Apr 21, 2026 | 6.09 | 6.16 | 6.08 | 6.14 | 5.80 | 0.82% | 193,040 |
| Apr 20, 2026 | 6.11 | 6.17 | 6.09 | 6.09 | 5.75 | -0.65% | 232,885 |
| Apr 17, 2026 | 6.02 | 6.17 | 6.02 | 6.13 | 5.79 | 1.32% | 744,017 |
| Apr 16, 2026 | 6.00 | 6.05 | 5.99 | 6.05 | 5.71 | 0.33% | 362,504 |
| Apr 15, 2026 | 6.02 | 6.06 | 6.00 | 6.03 | 5.69 | - | 170,183 |
| Apr 14, 2026 | 6.14 | 6.14 | 6.02 | 6.03 | 5.69 | -1.15% | 184,019 |
| Apr 13, 2026 | 6.19 | 6.19 | 6.07 | 6.10 | 5.76 | -1.13% | 227,230 |
| Apr 10, 2026 | 6.17 | 6.19 | 6.14 | 6.17 | 5.83 | - | 130,233 |
| Apr 9, 2026 | 6.15 | 6.19 | 6.14 | 6.17 | 5.83 | 0.65% | 177,930 |
| Apr 8, 2026 | 6.20 | 6.21 | 6.08 | 6.13 | 5.79 | -0.65% | 476,215 |
| Apr 7, 2026 | 6.08 | 6.24 | 6.03 | 6.17 | 5.83 | 2.15% | 677,639 |
| Apr 2, 2026 | 5.99 | 6.05 | 5.95 | 6.04 | 5.70 | 1.85% | 201,572 |
| Apr 1, 2026 | 5.94 | 5.98 | 5.92 | 5.93 | 5.60 | 1.02% | 404,715 |
| Mar 31, 2026 | 5.94 | 5.94 | 5.84 | 5.87 | 5.54 | -0.34% | 301,742 |
| Mar 30, 2026 | 5.74 | 5.89 | 5.73 | 5.89 | 5.56 | 1.90% | 212,401 |
| Mar 27, 2026 | 5.88 | 5.89 | 5.72 | 5.78 | 5.46 | -1.37% | 450,659 |
| Mar 26, 2026 | 5.77 | 5.86 | 5.75 | 5.86 | 5.53 | 0.51% | 312,768 |
| Mar 25, 2026 | 5.94 | 5.94 | 5.72 | 5.83 | 5.50 | -0.68% | 583,600 |
| Mar 24, 2026 | 5.56 | 5.94 | 5.56 | 5.87 | 5.54 | 5.20% | 637,559 |
| Mar 23, 2026 | 5.73 | 5.80 | 5.53 | 5.58 | 5.27 | -2.79% | 465,171 |
| Mar 20, 2026 | 5.82 | 5.91 | 5.74 | 5.74 | 5.42 | -2.88% | 578,156 |
| Mar 19, 2026 | 5.95 | 5.96 | 5.84 | 5.91 | 5.58 | -1.01% | 365,784 |
| Mar 18, 2026 | 6.00 | 6.01 | 5.90 | 5.97 | 5.64 | 1.36% | 279,328 |
| Mar 17, 2026 | 5.90 | 5.98 | 5.89 | 5.89 | 5.56 | -0.34% | 201,190 |
| Mar 16, 2026 | 5.96 | 5.97 | 5.90 | 5.91 | 5.58 | -0.84% | 242,708 |
| Mar 13, 2026 | 5.95 | 6.02 | 5.74 | 5.96 | 5.63 | 2.94% | 621,837 |
| Mar 12, 2026 | 5.86 | 5.86 | 5.72 | 5.79 | 5.47 | -1.53% | 581,444 |
| Mar 11, 2026 | 5.94 | 5.96 | 5.87 | 5.88 | 5.55 | -1.01% | 263,565 |