Rai Way S.p.A. (LON:0R40)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.235
+0.065 (1.56%)
Nov 10, 2026, 1:33 PM GMT
LON:0R40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 1.56% | 287 |
| Nov 9, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -2.00% | 2,437 |
| Nov 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.31% | 4 |
| Nov 3, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 1.08% | 29 |
| Nov 2, 2026 | 4.17 | 4.18 | 4.16 | 4.16 | 4.16 | 0.12% | 4,845 |
| Oct 30, 2026 | 4.30 | 4.30 | 4.08 | 4.15 | 4.15 | -3.60% | 74 |
| Oct 29, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.70% | 27 |
| Oct 28, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -0.23% | 4,091 |
| Oct 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.53% | 84 |
| Oct 26, 2026 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | 0.18% | 20 |
| Oct 23, 2026 | 4.28 | 4.28 | 4.22 | 4.26 | 4.26 | -0.97% | 19,173 |
| Oct 22, 2026 | 4.30 | 4.31 | 4.28 | 4.30 | 4.30 | 1.34% | 28,955 |
| Oct 21, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.83% | 2,928 |
| Oct 20, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.24% | 92 |
| Oct 19, 2026 | 4.22 | 4.22 | 4.19 | 4.22 | 4.22 | -1.52% | 54 |
| Oct 16, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 1.30% | 400 |
| Oct 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.35% | 85 |
| Oct 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.36% | 10 |
| Oct 8, 2026 | 4.26 | 4.26 | 4.22 | 4.23 | 4.23 | -0.35% | 15 |
| Oct 7, 2026 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -2.42% | 600 |
| Oct 6, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 0.58% | 6,191 |
| Oct 5, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 1.17% | 3 |
| Oct 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.93% | 60 |
| Oct 1, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.92% | 1 |
| Sep 30, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | 0.23% | 153 |
| Sep 29, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | -0.91% | 29,654 |
| Sep 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | 74 |
| Sep 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.13% | 3,188 |
| Sep 21, 2026 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 0.45% | 11 |
| Sep 18, 2026 | 4.44 | 4.45 | 4.43 | 4.45 | 4.45 | -0.56% | 414 |
| Sep 16, 2026 | 4.44 | 4.47 | 4.43 | 4.47 | 4.47 | 1.36% | 519 |
| Sep 15, 2026 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | -0.79% | 10,911 |
| Sep 14, 2026 | 4.37 | 4.50 | 4.37 | 4.45 | 4.45 | 0.91% | 259 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -0.34% | 5 |
| Sep 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.57% | 60 |
| Sep 9, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -1.90% | 195 |
| Sep 8, 2026 | 4.43 | 4.49 | 4.43 | 4.48 | 4.48 | 0.90% | 159 |
| Sep 7, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -2.20% | 3,586 |
| Sep 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% | 5 |
| Sep 3, 2026 | 4.54 | 4.57 | 4.54 | 4.57 | 4.57 | 1.16% | 220 |
| Sep 2, 2026 | 4.49 | 4.52 | 4.49 | 4.52 | 4.52 | 0.28% | 89 |
| Sep 1, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | -1.21% | 1,056 |
| Aug 31, 2026 | 4.61 | 4.61 | 4.53 | 4.56 | 4.56 | -0.11% | 1,068 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.53 | 4.57 | 4.57 | -3.18% | 2,387 |
| Aug 26, 2026 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | 0.43% | 16 |
| Aug 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.63% | 885 |
| Aug 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.32% | 3 |
| Aug 20, 2026 | 4.64 | 4.71 | 4.64 | 4.71 | 4.71 | -0.11% | 1 |
| Aug 19, 2026 | 4.70 | 4.72 | 4.69 | 4.72 | 4.72 | - | 6,764 |
| Aug 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.53% | - |