Rai Way S.p.A. (BIT:RWAY)
Italy · Delayed Price · Currency is EUR 4.550
+0.065 (1.45%)
Jul 24, 2026, 5:35 PM CET
Rai Way Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.15 | 5.20 | 5.08 | 5.17 | 5.17 | 0.98% | 425,362 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 590,914 |
| Jun 24, 2026 | 5.28 | 5.28 | 5.14 | 5.20 | 5.20 | -0.76% | 629,684 |
| Jun 23, 2026 | 5.26 | 5.30 | 5.24 | 5.24 | 5.24 | -0.95% | 284,999 |
| Jun 22, 2026 | 5.36 | 5.37 | 5.27 | 5.29 | 5.29 | -1.12% | 456,262 |
| Jun 19, 2026 | 5.38 | 5.39 | 5.33 | 5.35 | 5.35 | -0.74% | 501,011 |
| Jun 18, 2026 | 5.40 | 5.47 | 5.34 | 5.39 | 5.39 | -0.74% | 335,673 |
| Jun 17, 2026 | 5.47 | 5.47 | 5.37 | 5.43 | 5.43 | -0.55% | 416,607 |
| Jun 16, 2026 | 5.46 | 5.53 | 5.45 | 5.46 | 5.46 | 0.92% | 555,202 |
| Jun 15, 2026 | 5.57 | 5.64 | 5.41 | 5.41 | 5.41 | -3.57% | 709,501 |
| Jun 12, 2026 | 5.54 | 5.61 | 5.54 | 5.61 | 5.61 | 1.63% | 226,318 |
| Jun 11, 2026 | 5.55 | 5.62 | 5.52 | 5.52 | 5.52 | -1.25% | 284,544 |
| Jun 10, 2026 | 5.58 | 5.63 | 5.55 | 5.59 | 5.59 | 0.90% | 297,596 |
| Jun 9, 2026 | 5.53 | 5.61 | 5.53 | 5.54 | 5.54 | 0.18% | 494,014 |
| Jun 8, 2026 | 5.58 | 5.62 | 5.53 | 5.53 | 5.53 | -0.36% | 250,285 |
| Jun 5, 2026 | 5.59 | 5.60 | 5.53 | 5.55 | 5.55 | - | 112,985 |
| Jun 4, 2026 | 5.51 | 5.59 | 5.47 | 5.55 | 5.55 | 1.65% | 215,483 |
| Jun 3, 2026 | 5.54 | 5.57 | 5.46 | 5.46 | 5.46 | -1.44% | 365,238 |
| Jun 2, 2026 | 5.58 | 5.58 | 5.49 | 5.54 | 5.54 | -0.36% | 236,840 |
| Jun 1, 2026 | 5.67 | 5.67 | 5.55 | 5.56 | 5.56 | -1.59% | 332,160 |
| May 29, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1.25% | 320,806 |
| May 28, 2026 | 5.57 | 5.66 | 5.57 | 5.58 | 5.58 | - | 343,935 |
| May 27, 2026 | 5.60 | 5.68 | 5.57 | 5.58 | 5.58 | - | 300,953 |
| May 26, 2026 | 5.63 | 5.66 | 5.58 | 5.58 | 5.58 | -0.36% | 380,630 |
| May 25, 2026 | 5.59 | 5.66 | 5.59 | 5.60 | 5.60 | -0.36% | 237,069 |
| 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 |