Rai Way S.p.A. (BIT:RWAY)
Italy
· Delayed Price · Currency is EUR 6.01
-0.11 (-1.80%)
Mar 5, 2026, 5:35 PM CET
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.08 | 6.13 | 6.08 | 6.11 | - | -0.16% | 60,037 |
| Mar 4, 2026 | 6.11 | 6.15 | 6.04 | 6.12 | 6.12 | 0.66% | 386,253 |
| Mar 3, 2026 | 6.21 | 6.21 | 6.01 | 6.08 | 6.08 | -1.62% | 697,477 |
| Mar 2, 2026 | 6.14 | 6.25 | 6.07 | 6.18 | 6.18 | - | 526,397 |
| Feb 27, 2026 | 6.02 | 6.20 | 6.02 | 6.18 | 6.18 | 2.49% | 920,144 |
| Feb 26, 2026 | 6.10 | 6.10 | 6.03 | 6.03 | 6.03 | -0.82% | 272,387 |
| Feb 25, 2026 | 6.05 | 6.08 | 6.01 | 6.08 | 6.08 | 0.33% | 149,051 |
| Feb 24, 2026 | 6.10 | 6.14 | 6.05 | 6.06 | 6.06 | -0.66% | 249,610 |
| Feb 23, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 116,819 |
| Feb 20, 2026 | 5.98 | 6.08 | 5.95 | 6.05 | 6.05 | 1.34% | 279,295 |
| Feb 19, 2026 | 6.02 | 6.02 | 5.92 | 5.97 | 5.97 | -0.50% | 410,315 |
| Feb 18, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -0.99% | 253,928 |
| Feb 17, 2026 | 5.97 | 6.09 | 5.96 | 6.06 | 6.06 | 1.68% | 701,810 |
| Feb 16, 2026 | 5.96 | 5.97 | 5.89 | 5.96 | 5.96 | 0.51% | 231,226 |
| Feb 13, 2026 | 5.81 | 5.93 | 5.80 | 5.93 | 5.93 | 2.07% | 454,020 |
| Feb 12, 2026 | 5.74 | 5.81 | 5.72 | 5.81 | 5.81 | 0.87% | 259,085 |
| Feb 11, 2026 | 5.79 | 5.81 | 5.76 | 5.76 | 5.76 | -0.69% | 214,329 |
| Feb 10, 2026 | 5.72 | 5.81 | 5.72 | 5.80 | 5.80 | 1.05% | 235,377 |
| Feb 9, 2026 | 5.80 | 5.80 | 5.71 | 5.74 | 5.74 | -0.86% | 242,027 |
| Feb 6, 2026 | 5.78 | 5.82 | 5.74 | 5.79 | 5.79 | - | 328,513 |
| Feb 5, 2026 | 5.71 | 5.79 | 5.70 | 5.79 | 5.79 | 0.52% | 437,783 |
| Feb 4, 2026 | 5.72 | 5.76 | 5.65 | 5.76 | 5.76 | 1.95% | 256,679 |
| Feb 3, 2026 | 5.75 | 5.76 | 5.65 | 5.65 | 5.65 | -1.40% | 173,987 |
| Feb 2, 2026 | 5.72 | 5.77 | 5.70 | 5.73 | 5.73 | 0.35% | 186,937 |
| Jan 30, 2026 | 5.68 | 5.75 | 5.65 | 5.71 | 5.71 | 1.60% | 398,546 |
| Jan 29, 2026 | 5.55 | 5.69 | 5.55 | 5.62 | 5.62 | 1.26% | 445,296 |
| Jan 28, 2026 | 5.58 | 5.59 | 5.54 | 5.55 | 5.55 | -0.36% | 118,545 |
| Jan 27, 2026 | 5.54 | 5.58 | 5.52 | 5.57 | 5.57 | 0.18% | 168,950 |
| Jan 26, 2026 | 5.57 | 5.57 | 5.54 | 5.56 | 5.56 | - | 158,123 |
| Jan 23, 2026 | 5.55 | 5.57 | 5.53 | 5.56 | 5.56 | 0.18% | 226,756 |
| Jan 22, 2026 | 5.50 | 5.55 | 5.49 | 5.55 | 5.55 | 1.65% | 179,282 |
| Jan 21, 2026 | 5.49 | 5.55 | 5.44 | 5.46 | 5.46 | -1.80% | 333,515 |
| Jan 20, 2026 | 5.61 | 5.65 | 5.47 | 5.56 | 5.56 | -1.77% | 536,738 |
| Jan 19, 2026 | 5.60 | 5.67 | 5.55 | 5.66 | 5.66 | 1.25% | 227,274 |
| Jan 16, 2026 | 5.62 | 5.62 | 5.55 | 5.59 | 5.59 | -0.36% | 126,417 |
| Jan 15, 2026 | 5.63 | 5.63 | 5.56 | 5.61 | 5.61 | - | 199,664 |
| Jan 14, 2026 | 5.59 | 5.64 | 5.56 | 5.61 | 5.61 | 0.90% | 356,756 |
| Jan 13, 2026 | 5.57 | 5.59 | 5.54 | 5.56 | 5.56 | - | 237,389 |
| Jan 12, 2026 | 5.58 | 5.61 | 5.55 | 5.56 | 5.56 | - | 219,046 |
| Jan 9, 2026 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | 0.54% | 123,206 |
| Jan 8, 2026 | 5.46 | 5.54 | 5.46 | 5.53 | 5.53 | - | 125,824 |
| Jan 7, 2026 | 5.50 | 5.53 | 5.46 | 5.53 | 5.53 | 0.18% | 215,833 |
| Jan 6, 2026 | 5.47 | 5.52 | 5.46 | 5.52 | 5.52 | -0.18% | 197,443 |
| Jan 5, 2026 | 5.51 | 5.53 | 5.46 | 5.53 | 5.53 | 0.36% | 239,311 |
| Jan 2, 2026 | 5.60 | 5.60 | 5.48 | 5.51 | 5.51 | -1.43% | 310,007 |
| Dec 30, 2025 | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | 0.54% | 182,802 |
| Dec 29, 2025 | 5.57 | 5.59 | 5.53 | 5.56 | 5.56 | 0.36% | 255,030 |
| Dec 23, 2025 | 5.52 | 5.57 | 5.50 | 5.54 | 5.54 | 0.54% | 327,733 |
| Dec 22, 2025 | 5.52 | 5.52 | 5.43 | 5.51 | 5.51 | 0.18% | 167,140 |
| Dec 19, 2025 | 5.49 | 5.50 | 5.43 | 5.50 | 5.50 | 0.73% | 356,673 |
| Dec 18, 2025 | 5.43 | 5.48 | 5.40 | 5.46 | 5.46 | 0.74% | 249,266 |
| Dec 17, 2025 | 5.46 | 5.47 | 5.41 | 5.42 | 5.42 | -0.91% | 307,203 |
| Dec 16, 2025 | 5.54 | 5.54 | 5.46 | 5.47 | 5.47 | -0.55% | 161,125 |
| Dec 15, 2025 | 5.45 | 5.52 | 5.45 | 5.50 | 5.50 | 0.55% | 122,562 |
| Dec 12, 2025 | 5.48 | 5.48 | 5.42 | 5.47 | 5.47 | 0.74% | 244,564 |
| Dec 11, 2025 | 5.47 | 5.47 | 5.41 | 5.43 | 5.43 | -0.91% | 199,619 |
| Dec 10, 2025 | 5.41 | 5.48 | 5.38 | 5.48 | 5.48 | 0.92% | 579,600 |
| Dec 9, 2025 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | - | 303,710 |
| Dec 8, 2025 | 5.48 | 5.51 | 5.43 | 5.43 | 5.43 | -0.91% | 150,910 |
| 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 |