Rai Way S.p.A. (LON:0R40)
London · Delayed Price · Currency is GBP · Price in EUR 5.79
-0.04 (-0.77%)
At close: Mar 27, 2026
LON:0R40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.85 | 5.85 | 5.76 | 5.79 | 5.79 | -0.77% | 589 |
| Mar 26, 2026 | 5.82 | 5.84 | 5.81 | 5.83 | 5.83 | 0.87% | 1,909 |
| Mar 25, 2026 | 5.73 | 5.83 | 5.73 | 5.78 | 5.78 | -1.53% | 528 |
| Mar 24, 2026 | 5.77 | 5.87 | 5.77 | 5.87 | 5.87 | 2.44% | 4,672 |
| Mar 23, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | -1.55% | 3,484 |
| Mar 20, 2026 | 5.86 | 5.91 | 5.82 | 5.82 | 5.82 | -1.02% | 12 |
| Mar 19, 2026 | 6.06 | 6.06 | 5.88 | 5.88 | 5.88 | -1.67% | 19 |
| Mar 18, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | 2 |
| Mar 17, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.79% | 2 |
| Mar 13, 2026 | 5.87 | 5.87 | 5.80 | 5.80 | 5.80 | 0.87% | 1 |
| Mar 12, 2026 | 5.80 | 5.86 | 5.75 | 5.75 | 5.75 | -2.71% | 59 |
| Mar 11, 2026 | 6.15 | 6.15 | 5.89 | 5.91 | 5.91 | -2.80% | 4 |
| Mar 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.83% | - |
| Mar 9, 2026 | 5.93 | 6.03 | 5.93 | 6.03 | 6.03 | -0.17% | 806 |
| Mar 6, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.33% | 8 |
| Mar 5, 2026 | 6.25 | 6.25 | 6.03 | 6.06 | 6.06 | -0.66% | 7 |
| Mar 4, 2026 | 6.09 | 6.12 | 6.09 | 6.10 | 6.10 | 0.33% | 66 |
| Mar 3, 2026 | 6.17 | 6.17 | 6.08 | 6.08 | 6.08 | -1.46% | 163 |
| Mar 2, 2026 | 6.12 | 6.26 | 6.08 | 6.17 | 6.17 | - | 1,473 |
| Feb 27, 2026 | 6.19 | 6.19 | 6.09 | 6.17 | 6.17 | 1.48% | 36 |
| Feb 26, 2026 | 6.08 | 6.08 | 6.05 | 6.08 | 6.08 | 0.50% | 105 |
| Feb 25, 2026 | 6.09 | 6.09 | 6.05 | 6.05 | 6.05 | -0.17% | 78 |
| Feb 24, 2026 | 6.05 | 6.12 | 6.05 | 6.06 | 6.06 | 0.17% | 424 |
| Feb 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.33% | 1 |
| Feb 20, 2026 | 5.99 | 6.07 | 5.97 | 6.07 | 6.07 | 1.68% | 451 |
| Feb 19, 2026 | 6.15 | 6.15 | 5.95 | 5.97 | 5.97 | -0.83% | 2 |
| Feb 18, 2026 | 6.08 | 6.08 | 5.94 | 6.02 | 6.02 | -0.66% | 262 |
| Feb 17, 2026 | 6.05 | 6.06 | 6.03 | 6.06 | 6.06 | 1.85% | 142 |
| Feb 16, 2026 | 5.88 | 5.97 | 5.88 | 5.95 | 5.95 | 1.36% | 20 |
| Feb 13, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | 1.56% | 10,718 |
| 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% | 66 |
| 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 |