Rai Way S.p.A. (LON:0R40)
London · Delayed Price · Currency is GBP · Price in EUR 5.78
-0.02 (-0.34%)
Feb 12, 2026, 4:20 PM GMT
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.76 | 5.78 | 5.75 | 5.78 | 5.78 | -0.34% | 4 |
| Feb 11, 2026 | 5.88 | 5.88 | 5.79 | 5.80 | 5.80 | - | 8 |
| Feb 10, 2026 | 5.77 | 5.82 | 5.70 | 5.80 | 5.80 | 1.40% | 12 |
| Feb 9, 2026 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -0.87% | 47 |
| Feb 6, 2026 | 5.77 | 5.80 | 5.76 | 5.77 | 5.77 | -0.17% | 10 |
| Feb 5, 2026 | 5.77 | 5.78 | 5.72 | 5.78 | 5.78 | 1.40% | 63 |
| Feb 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% | - |
| Feb 3, 2026 | 5.74 | 5.75 | 5.69 | 5.69 | 5.69 | -0.70% | 4 |
| Feb 2, 2026 | 5.72 | 5.77 | 5.60 | 5.73 | 5.73 | 0.35% | 63 |
| Jan 30, 2026 | 5.68 | 5.74 | 5.68 | 5.71 | 5.71 | 1.24% | 2,287 |
| Jan 29, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | 1.44% | 22 |
| Jan 28, 2026 | 5.57 | 5.57 | 5.55 | 5.56 | 5.56 | - | 1,740 |
| Jan 27, 2026 | 5.53 | 5.67 | 5.53 | 5.56 | 5.56 | - | 7,655 |
| Jan 26, 2026 | 5.67 | 5.67 | 5.54 | 5.56 | 5.56 | 0.36% | 989 |
| Jan 23, 2026 | 5.52 | 5.56 | 5.52 | 5.54 | 5.54 | -0.18% | 94 |
| Jan 22, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.28% | 87 |
| Jan 21, 2026 | 5.50 | 5.53 | 5.48 | 5.48 | 5.48 | -0.90% | 63 |
| Jan 20, 2026 | 5.61 | 5.61 | 5.49 | 5.53 | 5.53 | -2.30% | 2,287 |
| Jan 19, 2026 | 5.59 | 5.66 | 5.56 | 5.66 | 5.66 | 1.62% | 1,715 |
| Jan 16, 2026 | 5.62 | 5.62 | 5.57 | 5.57 | 5.57 | -0.36% | 63 |
| Jan 15, 2026 | 5.50 | 5.64 | 5.50 | 5.59 | 5.59 | 0.36% | 544 |
| Jan 14, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | - | 1 |
| Jan 13, 2026 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | -0.54% | 3 |
| Jan 12, 2026 | 5.68 | 5.68 | 5.56 | 5.60 | 5.60 | 1.08% | 148 |
| Jan 9, 2026 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | 0.18% | 6 |
| Jan 8, 2026 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | 0.91% | 1,433 |
| Jan 7, 2026 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -0.36% | 9 |
| Jan 6, 2026 | 5.61 | 5.61 | 5.48 | 5.50 | 5.50 | -0.36% | 976 |
| Jan 5, 2026 | 5.51 | 5.52 | 5.47 | 5.52 | 5.52 | -0.36% | 22 |
| Jan 2, 2026 | 5.70 | 5.70 | 5.54 | 5.54 | 5.54 | - | 59 |
| Dec 30, 2025 | 5.67 | 5.67 | 5.54 | 5.54 | 5.54 | -0.36% | 190 |
| Dec 29, 2025 | 5.66 | 5.66 | 5.55 | 5.56 | 5.56 | 0.18% | 4 |
| 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% | 73 |
| 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 |