Rai Way S.p.A. (LON:0R40)
London · Delayed Price · Currency is GBP · Price in EUR 5.55
+0.04 (0.73%)
Dec 23, 2025, 10:39 AM BST
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.73% | 81 |
| Dec 22, 2025 | 5.48 | 5.52 | 5.46 | 5.51 | 5.51 | 0.18% | 490 |
| Dec 19, 2025 | 5.46 | 5.50 | 5.44 | 5.50 | 5.50 | 2.04% | 26,046 |
| Dec 18, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.74% | 8 |
| Dec 17, 2025 | 5.52 | 5.52 | 5.43 | 5.43 | 5.43 | -1.09% | 20,213 |
| Dec 16, 2025 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | 0.18% | 38 |
| Dec 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% | - |
| Dec 12, 2025 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.92% | 3,375 |
| Dec 11, 2025 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.40% | 71 |
| Dec 9, 2025 | 5.45 | 5.46 | 5.43 | 5.44 | 5.44 | -0.87% | 39,604 |
| Dec 8, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.18% | 3 |
| Dec 5, 2025 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 0.92% | 6 |
| Dec 4, 2025 | 5.43 | 5.56 | 5.43 | 5.43 | 5.43 | -0.91% | 1,778 |
| Dec 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 396 |
| Dec 2, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | -0.36% | 25,003 |
| Dec 1, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.72% | 2 |
| Nov 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% | 2 |
| Nov 27, 2025 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | -0.36% | 81 |
| Nov 26, 2025 | 5.54 | 5.57 | 5.54 | 5.54 | 5.54 | -0.18% | 33 |
| Nov 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% | 5,318 |
| Nov 24, 2025 | 5.51 | 5.54 | 5.49 | 5.54 | 5.54 | 1.09% | 1,295 |
| Nov 21, 2025 | 5.48 | 5.48 | 5.45 | 5.48 | 5.48 | -0.54% | 42 |
| Nov 20, 2025 | 5.47 | 5.51 | 5.45 | 5.51 | 5.51 | 1.10% | 27 |
| Nov 19, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 0.18% | 72 |
| Nov 18, 2025 | 5.42 | 5.44 | 5.41 | 5.44 | 5.44 | 1.12% | 6 |
| Nov 17, 2025 | 5.24 | 5.39 | 5.24 | 5.38 | 5.38 | -0.37% | 326 |
| Nov 14, 2025 | 5.59 | 5.60 | 5.38 | 5.40 | 5.40 | -5.59% | 830 |
| Nov 13, 2025 | 5.62 | 5.72 | 5.62 | 5.72 | 5.72 | -1.21% | 7,065 |
| Nov 11, 2025 | 5.83 | 5.83 | 5.78 | 5.79 | 5.79 | -1.36% | 1,074 |
| Nov 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.69% | 1 |
| Nov 6, 2025 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | -0.85% | 444 |
| Nov 4, 2025 | 5.85 | 5.89 | 5.85 | 5.88 | 5.88 | -0.34% | 4,719 |
| Nov 3, 2025 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -0.84% | 1 |
| Oct 31, 2025 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -0.17% | 2 |
| Oct 30, 2025 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | 0.85% | 1 |
| Oct 29, 2025 | 6.15 | 6.15 | 5.91 | 5.91 | 5.91 | -1.99% | 45 |
| Oct 28, 2025 | 6.02 | 6.04 | 5.97 | 6.03 | 6.03 | 0.33% | 47 |
| Oct 27, 2025 | 6.04 | 6.04 | 6.00 | 6.01 | 6.01 | -0.17% | 390 |
| Oct 24, 2025 | 6.17 | 6.17 | 5.98 | 6.02 | 6.02 | -0.50% | 14 |
| Oct 23, 2025 | 6.19 | 6.19 | 6.04 | 6.05 | 6.05 | 0.17% | 6 |
| Oct 22, 2025 | 6.13 | 6.13 | 6.04 | 6.04 | 6.04 | 0.50% | 11 |
| Oct 21, 2025 | 6.02 | 6.03 | 5.89 | 6.01 | 6.01 | -0.17% | 27 |
| Oct 20, 2025 | 6.14 | 6.14 | 6.01 | 6.02 | 6.02 | 0.33% | 18 |
| Oct 17, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.39% | 103 |
| Oct 16, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% | - |
| Oct 15, 2025 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.34% | 801 |
| Oct 14, 2025 | 6.06 | 6.06 | 5.94 | 5.94 | 5.94 | -0.17% | 1,958 |
| Oct 13, 2025 | 5.92 | 6.03 | 5.92 | 5.95 | 5.95 | -2.30% | 11 |
| Oct 10, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.16% | - |
| Oct 9, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 0.17% | 194 |