Rai Way S.p.A. (LON:0R40)
London · Delayed Price · Currency is GBP · Price in EUR 4.518
+0.013 (0.28%)
Sep 2, 2026, 4:19 PM GMT
LON:0R40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 17, 2026 | 4.88 | 4.88 | 4.69 | 4.69 | 4.69 | -2.29% | 22 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.95% | 54 |
| Aug 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.74% | - |
| Aug 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.11% | 29 |
| Aug 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | 102 |
| Aug 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.32% | 12 |
| Aug 6, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.21% | 7 |
| Aug 5, 2026 | 4.75 | 4.76 | 4.72 | 4.72 | 4.72 | 0.53% | 1,406 |
| Aug 4, 2026 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.21% | 1,378 |
| Aug 3, 2026 | 4.68 | 4.75 | 4.68 | 4.71 | 4.71 | 1.40% | 214 |
| Jul 31, 2026 | 4.68 | 4.70 | 4.64 | 4.64 | 4.64 | 2.43% | 22,239 |
| Jul 30, 2026 | 4.61 | 4.61 | 4.47 | 4.53 | 4.53 | -0.98% | 6,210 |
| Jul 29, 2026 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.65% | 2,642 |
| Jul 28, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 1.43% | 11,058 |
| Jul 27, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | 1.68% | 25 |
| Jul 24, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -1.22% | 423 |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | 19 |
| Jul 22, 2026 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 1.22% | 607 |
| Jul 21, 2026 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | -2.60% | 4,356 |
| Jul 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | 1 |
| Jul 17, 2026 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | 0.65% | 151 |
| Jul 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.54% | 92 |
| Jul 15, 2026 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | - | 145 |
| Jul 14, 2026 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | 0.32% | 4,666 |
| Jul 13, 2026 | 4.66 | 4.67 | 4.63 | 4.64 | 4.64 | -0.11% | 50,186 |
| Jul 10, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | 0.76% | 28 |
| Jul 9, 2026 | 4.59 | 4.62 | 4.56 | 4.61 | 4.61 | -0.97% | 14,060 |
| Jul 8, 2026 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -2.62% | 117 |
| Jul 7, 2026 | 4.76 | 4.80 | 4.73 | 4.78 | 4.78 | 0.79% | 259 |
| Jul 6, 2026 | 4.79 | 4.79 | 4.73 | 4.74 | 4.74 | -0.99% | 3,280 |
| Jul 3, 2026 | 4.73 | 4.82 | 4.73 | 4.79 | 4.79 | -1.44% | 20,584 |
| Jul 2, 2026 | 4.83 | 4.91 | 4.83 | 4.86 | 4.86 | 0.94% | 1,345 |
| Jul 1, 2026 | 4.74 | 4.81 | 4.73 | 4.81 | 4.81 | -4.94% | 5,011 |
| Jun 30, 2026 | 5.06 | 5.09 | 5.06 | 5.06 | 5.06 | -1.36% | 42,600 |
| Jun 29, 2026 | 5.17 | 5.17 | 5.11 | 5.13 | 5.13 | 0.20% | 51 |
| Jun 26, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.97% | 1,800 |
| Jun 25, 2026 | 5.19 | 5.19 | 5.14 | 5.17 | 5.17 | 0.39% | 8,763 |
| Jun 24, 2026 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -1.90% | 2,474 |
| Jun 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.76% | 24 |
| Jun 22, 2026 | 5.33 | 5.33 | 5.27 | 5.29 | 5.29 | -0.94% | 5,790 |