Rai Way S.p.A. (LON:0R40)
London · Delayed Price · Currency is GBP · Price in EUR 5.48
-0.04 (-0.64%)
Jun 3, 2026, 4:28 PM GMT
LON:0R40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | -0.54% | 30,989 |
| Jun 1, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | -0.89% | 51 |
| May 29, 2026 | 5.46 | 5.64 | 5.46 | 5.62 | 5.62 | 0.72% | 4 |
| May 28, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 702 |
| May 27, 2026 | 5.60 | 5.63 | 5.58 | 5.58 | 5.58 | -0.36% | 26,554 |
| May 26, 2026 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | - | 4,490 |
| May 25, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.71% | 7 |
| May 22, 2026 | 5.55 | 5.68 | 5.55 | 5.64 | 5.64 | -0.18% | 82 |
| May 20, 2026 | 5.54 | 5.80 | 5.54 | 5.65 | 5.65 | -0.18% | 63 |
| May 19, 2026 | 5.59 | 5.69 | 5.59 | 5.66 | 5.66 | 1.62% | 1,009 |
| May 18, 2026 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | 0.72% | 3,028 |
| May 15, 2026 | 5.87 | 5.89 | 5.86 | 5.86 | 5.53 | 0.34% | 7,890 |
| May 14, 2026 | 5.71 | 5.84 | 5.63 | 5.84 | 5.51 | 1.74% | 53 |
| May 13, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.42 | 0.17% | 2 |
| May 12, 2026 | 5.77 | 5.82 | 5.73 | 5.73 | 5.41 | -2.05% | 985 |
| May 11, 2026 | 6.13 | 6.13 | 5.85 | 5.85 | 5.52 | -4.10% | 35 |
| May 8, 2026 | 6.08 | 6.10 | 6.05 | 6.10 | 5.76 | -0.49% | 2,055 |
| May 7, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 5.78 | 0.16% | 704 |
| May 6, 2026 | 6.09 | 6.16 | 6.09 | 6.12 | 5.78 | 0.99% | 5,619 |
| May 5, 2026 | 6.17 | 6.17 | 6.06 | 6.06 | 5.72 | -0.66% | 919 |
| May 4, 2026 | 6.03 | 6.13 | 6.03 | 6.10 | 5.76 | -0.33% | 415 |
| Apr 30, 2026 | 6.10 | 6.12 | 6.10 | 6.12 | 5.78 | 0.82% | 388 |
| Apr 29, 2026 | 6.09 | 6.11 | 6.07 | 6.07 | 5.73 | -0.98% | 4,091 |
| Apr 28, 2026 | 6.15 | 6.15 | 6.13 | 6.13 | 5.78 | -0.49% | 8,832 |
| Apr 27, 2026 | 6.17 | 6.17 | 6.16 | 6.16 | 5.81 | -0.32% | 39 |
| Apr 24, 2026 | 6.33 | 6.33 | 6.18 | 6.18 | 5.83 | 0.16% | 1,355 |
| Apr 23, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 5.82 | 1.15% | 2,515 |
| Apr 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.76 | -0.65% | 7 |
| Apr 21, 2026 | 6.13 | 6.14 | 6.08 | 6.14 | 5.79 | - | 778 |
| Apr 20, 2026 | 6.00 | 6.14 | 5.99 | 6.14 | 5.79 | 0.49% | 8 |
| Apr 17, 2026 | 5.91 | 6.13 | 5.91 | 6.11 | 5.77 | 1.16% | 5 |
| Apr 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.70 | 0.67% | - |
| Apr 15, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.66 | -0.50% | 495 |
| Apr 14, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.69 | -1.15% | 770 |
| Apr 13, 2026 | 6.17 | 6.17 | 6.09 | 6.10 | 5.76 | -1.13% | 4,234 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 5.82 | 0.65% | 1,597 |
| Apr 8, 2026 | 6.06 | 6.17 | 6.06 | 6.13 | 5.78 | -0.65% | 5,215 |
| Apr 7, 2026 | 6.09 | 6.21 | 6.08 | 6.17 | 5.82 | 2.15% | 574 |
| Apr 2, 2026 | 5.98 | 6.04 | 5.96 | 6.04 | 5.70 | 1.34% | 3,542 |
| Apr 1, 2026 | 6.05 | 6.05 | 5.95 | 5.96 | 5.62 | 1.88% | 1,852 |
| Mar 31, 2026 | 5.78 | 5.89 | 5.78 | 5.85 | 5.52 | -0.68% | 495 |
| Mar 30, 2026 | 5.84 | 5.89 | 5.82 | 5.89 | 5.56 | 1.82% | 1,942 |
| Mar 27, 2026 | 5.85 | 5.85 | 5.76 | 5.79 | 5.46 | -0.77% | 589 |
| Mar 26, 2026 | 5.82 | 5.84 | 5.81 | 5.83 | 5.50 | 0.87% | 1,909 |
| Mar 25, 2026 | 5.73 | 5.83 | 5.73 | 5.78 | 5.45 | -1.53% | 528 |
| Mar 24, 2026 | 5.77 | 5.87 | 5.77 | 5.87 | 5.54 | 2.44% | 4,672 |
| Mar 23, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.41 | -1.55% | 3,484 |
| Mar 20, 2026 | 5.86 | 5.91 | 5.82 | 5.82 | 5.49 | -1.02% | 12 |
| Mar 19, 2026 | 6.06 | 6.06 | 5.88 | 5.88 | 5.55 | -1.67% | 19 |
| Mar 18, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.64 | -0.66% | 2 |