Rai Way S.p.A. (BIT:RWAY)
Italy
· Delayed Price · Currency is EUR 5.48
+0.03 (0.55%)
At close: Dec 5, 2025
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.50 | 5.42 | 5.48 | 5.48 | 0.55% | 464,431 |
| Dec 4, 2025 | 5.46 | 5.47 | 5.42 | 5.45 | 5.45 | -0.18% | 474,923 |
| Dec 3, 2025 | 5.46 | 5.51 | 5.45 | 5.46 | 5.46 | -0.36% | 248,111 |
| Dec 2, 2025 | 5.48 | 5.51 | 5.45 | 5.48 | 5.48 | -0.36% | 369,017 |
| Dec 1, 2025 | 5.55 | 5.55 | 5.47 | 5.50 | 5.50 | -1.08% | 343,880 |
| Nov 28, 2025 | 5.54 | 5.56 | 5.50 | 5.56 | 5.56 | 0.91% | 148,958 |
| Nov 27, 2025 | 5.56 | 5.56 | 5.50 | 5.51 | 5.51 | -0.54% | 389,747 |
| Nov 26, 2025 | 5.57 | 5.57 | 5.49 | 5.54 | 5.54 | -0.36% | 191,574 |
| Nov 25, 2025 | 5.55 | 5.56 | 5.50 | 5.56 | 5.56 | 0.54% | 262,932 |
| Nov 24, 2025 | 5.55 | 5.57 | 5.48 | 5.53 | 5.53 | 0.55% | 252,955 |
| Nov 21, 2025 | 5.48 | 5.54 | 5.43 | 5.50 | 5.50 | - | 864,673 |
| Nov 20, 2025 | 5.44 | 5.51 | 5.44 | 5.50 | 5.50 | 1.29% | 331,474 |
| Nov 19, 2025 | 5.46 | 5.48 | 5.41 | 5.43 | 5.43 | -0.18% | 375,305 |
| Nov 18, 2025 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | 0.93% | 298,327 |
| Nov 17, 2025 | 5.38 | 5.43 | 5.34 | 5.39 | 5.39 | 0.94% | 706,847 |
| Nov 14, 2025 | 5.80 | 5.80 | 5.34 | 5.34 | 5.34 | -7.77% | 2,689,981 |
| Nov 13, 2025 | 5.71 | 5.87 | 5.68 | 5.79 | 5.79 | 1.40% | 337,308 |
| Nov 12, 2025 | 5.77 | 5.79 | 5.71 | 5.71 | 5.71 | -1.04% | 334,286 |
| Nov 11, 2025 | 5.86 | 5.86 | 5.76 | 5.77 | 5.77 | -1.20% | 358,943 |
| Nov 10, 2025 | 5.84 | 5.88 | 5.82 | 5.84 | 5.84 | -0.17% | 296,714 |
| Nov 7, 2025 | 5.85 | 5.86 | 5.79 | 5.85 | 5.85 | 0.17% | 146,681 |
| Nov 6, 2025 | 5.85 | 5.86 | 5.83 | 5.84 | 5.84 | -0.34% | 168,472 |
| Nov 5, 2025 | 5.86 | 5.88 | 5.82 | 5.86 | 5.86 | -0.34% | 166,253 |
| Nov 4, 2025 | 5.89 | 5.90 | 5.85 | 5.88 | 5.88 | -0.68% | 102,575 |
| Nov 3, 2025 | 5.98 | 5.98 | 5.90 | 5.92 | 5.92 | -0.34% | 227,181 |
| Oct 31, 2025 | 5.99 | 5.99 | 5.92 | 5.94 | 5.94 | -0.34% | 249,130 |
| Oct 30, 2025 | 5.96 | 5.99 | 5.93 | 5.96 | 5.96 | -0.17% | 230,522 |
| Oct 29, 2025 | 6.04 | 6.05 | 5.97 | 5.97 | 5.97 | -1.00% | 299,792 |
| Oct 28, 2025 | 5.97 | 6.07 | 5.97 | 6.03 | 6.03 | 0.33% | 174,732 |
| Oct 27, 2025 | 6.02 | 6.03 | 5.98 | 6.01 | 6.01 | -0.50% | 97,802 |
| Oct 24, 2025 | 6.07 | 6.07 | 5.97 | 6.04 | 6.04 | - | 183,060 |
| Oct 23, 2025 | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | -0.17% | 127,934 |
| Oct 22, 2025 | 6.04 | 6.07 | 6.00 | 6.05 | 6.05 | 0.67% | 263,985 |
| Oct 21, 2025 | 5.99 | 6.05 | 5.99 | 6.01 | 6.01 | 0.33% | 143,489 |
| Oct 20, 2025 | 5.98 | 6.03 | 5.98 | 5.99 | 5.99 | -0.33% | 114,359 |
| Oct 17, 2025 | 5.94 | 6.03 | 5.94 | 6.01 | 6.01 | 0.50% | 179,959 |
| Oct 16, 2025 | 6.00 | 6.00 | 5.93 | 5.98 | 5.98 | 0.17% | 215,293 |
| Oct 15, 2025 | 5.95 | 6.01 | 5.95 | 5.97 | 5.97 | 0.67% | 267,074 |
| Oct 14, 2025 | 5.96 | 6.00 | 5.93 | 5.93 | 5.93 | -0.50% | 153,026 |
| Oct 13, 2025 | 6.03 | 6.05 | 5.95 | 5.96 | 5.96 | -1.32% | 365,135 |
| Oct 10, 2025 | 6.04 | 6.09 | 6.02 | 6.04 | 6.04 | 0.50% | 221,361 |
| Oct 9, 2025 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | - | 208,511 |
| Oct 8, 2025 | 6.00 | 6.04 | 5.99 | 6.01 | 6.01 | 0.17% | 144,313 |
| Oct 7, 2025 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -0.83% | 116,365 |
| Oct 6, 2025 | 6.08 | 6.10 | 5.99 | 6.05 | 6.05 | - | 343,276 |
| Oct 3, 2025 | 5.96 | 6.12 | 5.96 | 6.05 | 6.05 | 1.00% | 231,705 |
| Oct 2, 2025 | 6.10 | 6.10 | 5.97 | 5.99 | 5.99 | -1.80% | 229,889 |
| Oct 1, 2025 | 6.04 | 6.10 | 6.01 | 6.10 | 6.10 | 1.16% | 171,360 |
| Sep 30, 2025 | 5.99 | 6.03 | 5.95 | 6.03 | 6.03 | 0.50% | 529,755 |
| Sep 29, 2025 | 5.99 | 6.00 | 5.93 | 6.00 | 6.00 | - | 401,960 |
| Sep 26, 2025 | 5.93 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 171,684 |
| Sep 25, 2025 | 5.92 | 5.95 | 5.89 | 5.95 | 5.95 | - | 169,305 |
| Sep 24, 2025 | 6.00 | 6.03 | 5.92 | 5.95 | 5.95 | -1.16% | 427,216 |
| Sep 23, 2025 | 6.01 | 6.07 | 6.01 | 6.02 | 6.02 | -0.66% | 156,490 |
| Sep 22, 2025 | 6.22 | 6.22 | 6.06 | 6.06 | 6.06 | -1.62% | 226,781 |
| Sep 19, 2025 | 6.21 | 6.24 | 6.14 | 6.16 | 6.16 | -0.32% | 330,311 |
| Sep 18, 2025 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | -0.32% | 157,504 |
| Sep 17, 2025 | 6.22 | 6.26 | 6.18 | 6.20 | 6.20 | -0.32% | 237,715 |
| Sep 16, 2025 | 6.23 | 6.34 | 6.20 | 6.22 | 6.22 | -0.80% | 269,109 |
| Sep 15, 2025 | 6.28 | 6.28 | 6.22 | 6.27 | 6.27 | 0.64% | 227,273 |
| Sep 12, 2025 | 6.19 | 6.27 | 6.16 | 6.23 | 6.23 | 0.97% | 211,180 |
| Sep 11, 2025 | 6.20 | 6.26 | 6.16 | 6.17 | 6.17 | -0.48% | 263,993 |
| Sep 10, 2025 | 6.11 | 6.25 | 6.09 | 6.20 | 6.20 | 1.64% | 329,571 |
| Sep 9, 2025 | 6.06 | 6.14 | 6.05 | 6.10 | 6.10 | 0.66% | 344,512 |
| Sep 8, 2025 | 6.08 | 6.08 | 6.03 | 6.06 | 6.06 | -0.16% | 98,678 |
| Sep 5, 2025 | 6.02 | 6.09 | 5.99 | 6.07 | 6.07 | 1.17% | 129,718 |
| Sep 4, 2025 | 5.94 | 6.02 | 5.94 | 6.00 | 6.00 | 0.17% | 147,906 |
| Sep 3, 2025 | 6.02 | 6.02 | 5.94 | 5.99 | 5.99 | 0.17% | 207,296 |
| Sep 2, 2025 | 6.03 | 6.10 | 5.98 | 5.98 | 5.98 | - | 264,347 |
| Sep 1, 2025 | 6.06 | 6.07 | 5.97 | 5.98 | 5.98 | -0.99% | 113,733 |
| Aug 29, 2025 | 6.03 | 6.09 | 6.03 | 6.04 | 6.04 | - | 173,666 |
| Aug 28, 2025 | 6.03 | 6.05 | 5.99 | 6.04 | 6.04 | 0.17% | 249,837 |
| Aug 27, 2025 | 6.05 | 6.06 | 6.01 | 6.03 | 6.03 | -0.17% | 88,317 |
| Aug 26, 2025 | 6.01 | 6.06 | 6.01 | 6.04 | 6.04 | - | 110,983 |
| Aug 25, 2025 | 6.06 | 6.08 | 6.02 | 6.04 | 6.04 | -0.66% | 99,583 |
| Aug 22, 2025 | 6.05 | 6.08 | 6.03 | 6.08 | 6.08 | 0.33% | 88,935 |
| Aug 21, 2025 | 6.03 | 6.06 | 6.01 | 6.06 | 6.06 | - | 77,257 |
| Aug 20, 2025 | 6.02 | 6.07 | 6.02 | 6.06 | 6.06 | - | 87,554 |
| Aug 19, 2025 | 6.04 | 6.09 | 6.01 | 6.06 | 6.06 | 0.66% | 135,020 |
| Aug 18, 2025 | 6.04 | 6.04 | 5.99 | 6.02 | 6.02 | 0.67% | 119,288 |
| Aug 14, 2025 | 5.99 | 6.02 | 5.98 | 5.98 | 5.98 | 0.50% | 103,538 |
| Aug 13, 2025 | 5.98 | 6.04 | 5.95 | 5.95 | 5.95 | -0.17% | 209,698 |
| Aug 12, 2025 | 5.92 | 5.99 | 5.91 | 5.96 | 5.96 | 0.85% | 195,252 |
| Aug 11, 2025 | 5.89 | 5.95 | 5.89 | 5.91 | 5.91 | 0.51% | 188,850 |
| Aug 8, 2025 | 5.96 | 5.98 | 5.88 | 5.88 | 5.88 | -0.34% | 178,243 |
| Aug 7, 2025 | 5.87 | 5.99 | 5.87 | 5.90 | 5.90 | -0.17% | 164,803 |
| Aug 6, 2025 | 5.91 | 5.92 | 5.86 | 5.91 | 5.91 | -0.17% | 134,689 |
| Aug 5, 2025 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -0.67% | 84,536 |
| Aug 4, 2025 | 5.93 | 6.00 | 5.91 | 5.96 | 5.96 | 1.02% | 198,279 |
| Aug 1, 2025 | 5.84 | 5.94 | 5.82 | 5.90 | 5.90 | 0.85% | 165,148 |
| Jul 31, 2025 | 5.87 | 5.90 | 5.81 | 5.85 | 5.85 | 0.17% | 217,704 |
| Jul 30, 2025 | 5.84 | 5.87 | 5.81 | 5.84 | 5.84 | -0.34% | 154,281 |
| Jul 29, 2025 | 5.90 | 5.90 | 5.83 | 5.86 | 5.86 | - | 83,724 |
| Jul 28, 2025 | 5.93 | 5.93 | 5.84 | 5.86 | 5.86 | - | 120,401 |
| Jul 25, 2025 | 5.90 | 5.90 | 5.82 | 5.86 | 5.86 | -0.34% | 101,525 |
| Jul 24, 2025 | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | - | 111,405 |
| Jul 23, 2025 | 5.96 | 5.96 | 5.87 | 5.88 | 5.88 | -0.17% | 149,604 |
| Jul 22, 2025 | 5.90 | 5.95 | 5.89 | 5.89 | 5.89 | -0.67% | 117,770 |
| Jul 21, 2025 | 5.97 | 6.00 | 5.93 | 5.93 | 5.93 | -1.00% | 143,184 |
| Jul 18, 2025 | 6.04 | 6.04 | 5.98 | 5.99 | 5.99 | -0.17% | 90,146 |