Rai Way S.p.A. (LON:0R40)
London · Delayed Price · Currency is GBP · Price in EUR 6.02
-0.03 (-0.50%)
At close: Oct 24, 2025
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 6.03 | 6.04 | 6.01 | 6.01 | 6.01 | -0.66% | 139 |
| Oct 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.17% | 1 |
| Oct 2, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | 0.17% | 280 |
| Oct 1, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.33% | 57 |
| Sep 30, 2025 | 5.95 | 6.08 | 5.95 | 6.01 | 6.01 | 0.67% | 270 |
| Sep 29, 2025 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | 0.34% | 208 |
| Sep 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% | 1 |
| Sep 25, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.67% | 4 |
| Sep 24, 2025 | 5.89 | 5.97 | 5.89 | 5.97 | 5.97 | -1.49% | 195 |
| Sep 23, 2025 | 6.03 | 6.06 | 6.02 | 6.06 | 6.06 | -0.33% | 9 |
| Sep 22, 2025 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | -1.30% | 293 |
| Sep 19, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.48% | 1 |
| Sep 18, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.32% | 1 |
| Sep 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 2 |
| 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 |