Rai Way S.p.A. (LON:0R40)
London · Delayed Price · Currency is GBP · Price in EUR 6.21
-0.05 (-0.80%)
At close: Sep 16, 2025
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | -0.80% | 467 |
| Sep 15, 2025 | 6.24 | 6.26 | 6.21 | 6.26 | 6.26 | 3.81% | 516 |
| Sep 12, 2025 | 6.14 | 6.14 | 6.03 | 6.03 | 6.03 | -2.27% | 4 |
| Sep 11, 2025 | 6.22 | 6.22 | 6.17 | 6.17 | 6.17 | -0.32% | 22 |
| Sep 10, 2025 | 6.08 | 6.23 | 6.08 | 6.19 | 6.19 | 0.98% | 872 |
| Sep 9, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.16% | 2 |
| Sep 8, 2025 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -0.33% | 15 |
| Sep 5, 2025 | 6.06 | 6.09 | 6.06 | 6.08 | 6.08 | 1.67% | 160 |
| Sep 4, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | 5 |
| Sep 3, 2025 | 5.89 | 5.99 | 5.89 | 5.96 | 5.96 | -0.33% | 124 |
| Sep 2, 2025 | 6.00 | 6.01 | 5.98 | 5.98 | 5.98 | -0.17% | 1,009 |
| Sep 1, 2025 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | -0.66% | 64 |
| Aug 27, 2025 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | - | 1,059 |
| Aug 26, 2025 | 6.13 | 6.13 | 6.01 | 6.03 | 6.03 | -0.66% | 79 |
| Aug 25, 2025 | 6.04 | 6.16 | 6.04 | 6.07 | 6.07 | 0.17% | 198 |
| Aug 22, 2025 | 6.06 | 6.06 | 6.05 | 6.06 | 6.06 | 0.50% | 420 |
| Aug 21, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% | 21 |
| Aug 20, 2025 | 6.07 | 6.07 | 6.04 | 6.04 | 6.04 | -0.82% | 184 |
| Aug 19, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.50% | 2 |
| Aug 18, 2025 | 6.00 | 6.01 | 5.99 | 6.00 | 6.00 | - | 335 |
| Aug 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | 3 |
| Aug 13, 2025 | 5.87 | 6.03 | 5.87 | 5.98 | 5.98 | 1.01% | 105 |
| Aug 12, 2025 | 5.91 | 5.94 | 5.91 | 5.92 | 5.92 | -0.50% | 51 |
| Aug 11, 2025 | 5.92 | 5.95 | 5.91 | 5.95 | 5.95 | 2.59% | 179 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.86% | 15 |
| Aug 7, 2025 | 5.89 | 5.97 | 5.89 | 5.91 | 5.91 | - | 286 |
| Aug 6, 2025 | 5.91 | 5.91 | 5.88 | 5.91 | 5.91 | -0.17% | 25 |
| Aug 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.50% | 555 |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.54% | - |
| Aug 1, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 0.51% | 96 |
| Jul 30, 2025 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -0.17% | 40 |
| Jul 29, 2025 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.34% | 8 |
| Jul 28, 2025 | 5.77 | 5.89 | 5.77 | 5.86 | 5.86 | 0.51% | 62 |
| Jul 25, 2025 | 5.89 | 5.89 | 5.83 | 5.83 | 5.83 | -0.51% | 100 |
| Jul 24, 2025 | 5.88 | 5.90 | 5.86 | 5.86 | 5.86 | -0.51% | 4 |
| Jul 23, 2025 | 5.91 | 6.02 | 5.88 | 5.89 | 5.89 | -0.51% | 348 |
| Jul 22, 2025 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | -0.67% | 283 |
| Jul 21, 2025 | 6.01 | 6.01 | 5.96 | 5.96 | 5.96 | -0.83% | 78 |
| Jul 18, 2025 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | 0.17% | 5 |
| Jul 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 55 |
| Jul 16, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% | 6 |
| Jul 15, 2025 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.42% | 31 |
| Jul 14, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.09% | 200 |
| Jul 11, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.50% | 9 |
| Jul 10, 2025 | 6.02 | 6.02 | 5.96 | 5.98 | 5.98 | -0.33% | 28 |
| Jul 9, 2025 | 6.00 | 6.05 | 5.99 | 6.00 | 6.00 | 0.17% | 65 |
| Jul 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.76% | 2,985 |
| Jul 7, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.15% | 2 |
| Jul 4, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.66% | 3 |
| Jul 3, 2025 | 6.01 | 6.06 | 6.01 | 6.05 | 6.05 | 0.33% | 5 |