Rai Way S.p.A. (BIT:RWAY)
Italy · Delayed Price · Currency is EUR 4.545
-0.015 (-0.33%)
Sep 4, 2026, 5:35 PM CET
Rai Way Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | -0.33% | 247,721 |
| Sep 3, 2026 | 4.56 | 4.58 | 4.51 | 4.56 | 4.56 | 1.11% | 358,662 |
| Sep 2, 2026 | 4.50 | 4.55 | 4.48 | 4.51 | 4.51 | -0.66% | 295,906 |
| Sep 1, 2026 | 4.56 | 4.56 | 4.48 | 4.54 | 4.54 | -0.11% | 404,561 |
| Aug 31, 2026 | 4.54 | 4.58 | 4.52 | 4.55 | 4.55 | 0.44% | 388,429 |
| Aug 28, 2026 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | - | 253,978 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.51 | 4.53 | 4.53 | -1.31% | 501,557 |
| Aug 26, 2026 | 4.72 | 4.72 | 4.59 | 4.59 | 4.59 | -2.55% | 444,731 |
| Aug 25, 2026 | 4.72 | 4.74 | 4.69 | 4.71 | 4.71 | - | 245,965 |
| Aug 24, 2026 | 4.69 | 4.72 | 4.69 | 4.71 | 4.71 | 0.21% | 149,079 |
| Aug 21, 2026 | 4.72 | 4.73 | 4.69 | 4.70 | 4.70 | -0.21% | 146,756 |
| Aug 20, 2026 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | -0.11% | 162,598 |
| Aug 19, 2026 | 4.77 | 4.77 | 4.68 | 4.71 | 4.71 | -1.05% | 355,407 |
| Aug 18, 2026 | 4.72 | 4.78 | 4.69 | 4.76 | 4.76 | 1.71% | 378,581 |
| Aug 17, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -1.99% | 227,914 |
| Aug 14, 2026 | 4.76 | 4.81 | 4.76 | 4.78 | 4.78 | 0.63% | 225,748 |
| Aug 13, 2026 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | 0.74% | 202,599 |
| Aug 12, 2026 | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -0.63% | 270,575 |
| Aug 11, 2026 | 4.71 | 4.76 | 4.71 | 4.74 | 4.74 | 0.53% | 294,788 |
| Aug 10, 2026 | 4.74 | 4.76 | 4.71 | 4.72 | 4.72 | -0.63% | 228,946 |
| Aug 7, 2026 | 4.78 | 4.78 | 4.73 | 4.75 | 4.75 | -0.63% | 217,135 |
| Aug 6, 2026 | 4.72 | 4.78 | 4.70 | 4.78 | 4.78 | 0.53% | 422,273 |
| Aug 5, 2026 | 4.76 | 4.78 | 4.71 | 4.75 | 4.75 | -0.21% | 523,802 |
| Aug 4, 2026 | 4.75 | 4.76 | 4.68 | 4.76 | 4.76 | 0.53% | 555,312 |
| Aug 3, 2026 | 4.68 | 4.78 | 4.64 | 4.74 | 4.74 | 2.05% | 796,454 |
| Jul 31, 2026 | 4.57 | 4.73 | 4.54 | 4.64 | 4.64 | 2.43% | 1,087,775 |
| Jul 30, 2026 | 4.54 | 4.65 | 4.48 | 4.53 | 4.53 | -0.98% | 857,085 |
| Jul 29, 2026 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | -0.87% | 483,460 |
| Jul 28, 2026 | 4.60 | 4.62 | 4.59 | 4.62 | 4.62 | 0.76% | 345,034 |
| Jul 27, 2026 | 4.57 | 4.59 | 4.53 | 4.58 | 4.58 | 0.66% | 419,977 |
| Jul 24, 2026 | 4.55 | 4.55 | 4.46 | 4.55 | 4.55 | 1.45% | 430,472 |
| Jul 23, 2026 | 4.59 | 4.59 | 4.46 | 4.49 | 4.49 | -1.21% | 557,329 |
| Jul 22, 2026 | 4.51 | 4.57 | 4.51 | 4.54 | 4.54 | 1.00% | 778,893 |
| Jul 21, 2026 | 4.62 | 4.63 | 4.50 | 4.50 | 4.50 | -2.49% | 1,569,783 |
| Jul 20, 2026 | 4.66 | 4.66 | 4.60 | 4.61 | 4.61 | -0.54% | 316,214 |
| Jul 17, 2026 | 4.65 | 4.70 | 4.61 | 4.64 | 4.64 | -0.22% | 319,241 |
| Jul 16, 2026 | 4.64 | 4.66 | 4.59 | 4.65 | 4.65 | -0.11% | 403,758 |
| Jul 15, 2026 | 4.63 | 4.66 | 4.61 | 4.65 | 4.65 | 0.11% | 344,918 |
| Jul 14, 2026 | 4.66 | 4.68 | 4.64 | 4.65 | 4.65 | -0.54% | 448,130 |
| Jul 13, 2026 | 4.63 | 4.69 | 4.58 | 4.67 | 4.67 | 0.65% | 665,695 |
| Jul 10, 2026 | 4.63 | 4.70 | 4.61 | 4.64 | 4.64 | 0.87% | 544,274 |
| Jul 9, 2026 | 4.58 | 4.64 | 4.54 | 4.60 | 4.60 | 0.11% | 620,814 |
| Jul 8, 2026 | 4.76 | 4.77 | 4.59 | 4.60 | 4.60 | -3.36% | 718,544 |
| Jul 7, 2026 | 4.77 | 4.81 | 4.75 | 4.76 | 4.76 | 0.21% | 298,958 |
| Jul 6, 2026 | 4.80 | 4.81 | 4.72 | 4.75 | 4.75 | -0.84% | 437,405 |
| Jul 3, 2026 | 4.85 | 4.85 | 4.66 | 4.79 | 4.79 | -0.83% | 1,418,961 |
| Jul 2, 2026 | 4.83 | 4.93 | 4.78 | 4.83 | 4.83 | 0.52% | 1,535,234 |
| Jul 1, 2026 | 5.03 | 5.06 | 4.72 | 4.80 | 4.80 | -5.14% | 3,113,541 |
| Jun 30, 2026 | 5.13 | 5.13 | 5.03 | 5.06 | 5.06 | -0.20% | 581,145 |
| Jun 29, 2026 | 5.22 | 5.22 | 5.07 | 5.07 | 5.07 | -1.93% | 442,578 |