Rai Way S.p.A. (BIT:RWAY)
Italy
· Delayed Price · Currency is EUR 6.13
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Rai Way Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.22 | 6.22 | 6.13 | 6.13 | 6.13 | - | 128,377 |
| Apr 27, 2026 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | -0.81% | 136,121 |
| Apr 24, 2026 | 6.23 | 6.24 | 6.18 | 6.18 | 6.18 | 0.16% | 361,849 |
| Apr 23, 2026 | 6.15 | 6.23 | 6.15 | 6.17 | 6.17 | - | 246,864 |
| Apr 22, 2026 | 6.18 | 6.18 | 6.09 | 6.17 | 6.17 | 0.49% | 212,534 |
| Apr 21, 2026 | 6.09 | 6.16 | 6.08 | 6.14 | 6.14 | 0.82% | 193,040 |
| Apr 20, 2026 | 6.11 | 6.17 | 6.09 | 6.09 | 6.09 | -0.65% | 232,885 |
| Apr 17, 2026 | 6.02 | 6.17 | 6.02 | 6.13 | 6.13 | 1.32% | 744,017 |
| Apr 16, 2026 | 6.00 | 6.05 | 5.99 | 6.05 | 6.05 | 0.33% | 362,504 |
| Apr 15, 2026 | 6.02 | 6.06 | 6.00 | 6.03 | 6.03 | - | 170,183 |
| Apr 14, 2026 | 6.14 | 6.14 | 6.02 | 6.03 | 6.03 | -1.15% | 184,019 |
| Apr 13, 2026 | 6.19 | 6.19 | 6.07 | 6.10 | 6.10 | -1.13% | 227,230 |
| Apr 10, 2026 | 6.17 | 6.19 | 6.14 | 6.17 | 6.17 | - | 130,233 |
| Apr 9, 2026 | 6.15 | 6.19 | 6.14 | 6.17 | 6.17 | 0.65% | 177,930 |
| Apr 8, 2026 | 6.20 | 6.21 | 6.08 | 6.13 | 6.13 | -0.65% | 476,215 |
| Apr 7, 2026 | 6.08 | 6.24 | 6.03 | 6.17 | 6.17 | 2.15% | 677,639 |
| Apr 2, 2026 | 5.99 | 6.05 | 5.95 | 6.04 | 6.04 | 1.85% | 201,572 |
| Apr 1, 2026 | 5.94 | 5.98 | 5.92 | 5.93 | 5.93 | 1.02% | 404,715 |
| Mar 31, 2026 | 5.94 | 5.94 | 5.84 | 5.87 | 5.87 | -0.34% | 301,742 |
| Mar 30, 2026 | 5.74 | 5.89 | 5.73 | 5.89 | 5.89 | 1.90% | 212,401 |
| Mar 27, 2026 | 5.88 | 5.89 | 5.72 | 5.78 | 5.78 | -1.37% | 450,659 |
| Mar 26, 2026 | 5.77 | 5.86 | 5.75 | 5.86 | 5.86 | 0.51% | 312,768 |
| Mar 25, 2026 | 5.94 | 5.94 | 5.72 | 5.83 | 5.83 | -0.68% | 583,600 |
| Mar 24, 2026 | 5.56 | 5.94 | 5.56 | 5.87 | 5.87 | 5.20% | 637,559 |
| Mar 23, 2026 | 5.73 | 5.80 | 5.53 | 5.58 | 5.58 | -2.79% | 465,171 |
| Mar 20, 2026 | 5.82 | 5.91 | 5.74 | 5.74 | 5.74 | -2.88% | 578,156 |
| Mar 19, 2026 | 5.95 | 5.96 | 5.84 | 5.91 | 5.91 | -1.01% | 365,784 |
| Mar 18, 2026 | 6.00 | 6.01 | 5.90 | 5.97 | 5.97 | 1.36% | 279,328 |
| Mar 17, 2026 | 5.90 | 5.98 | 5.89 | 5.89 | 5.89 | -0.34% | 201,190 |
| Mar 16, 2026 | 5.96 | 5.97 | 5.90 | 5.91 | 5.91 | -0.84% | 242,708 |
| Mar 13, 2026 | 5.95 | 6.02 | 5.74 | 5.96 | 5.96 | 2.94% | 621,837 |
| Mar 12, 2026 | 5.86 | 5.86 | 5.72 | 5.79 | 5.79 | -1.53% | 581,444 |
| Mar 11, 2026 | 5.94 | 5.96 | 5.87 | 5.88 | 5.88 | -1.01% | 263,565 |
| Mar 10, 2026 | 6.05 | 6.08 | 5.93 | 5.94 | 5.94 | -1.49% | 398,628 |
| Mar 9, 2026 | 6.00 | 6.05 | 5.91 | 6.03 | 6.03 | - | 389,491 |
| Mar 6, 2026 | 6.08 | 6.08 | 5.99 | 6.03 | 6.03 | 0.33% | 397,995 |
| Mar 5, 2026 | 6.08 | 6.16 | 6.01 | 6.01 | 6.01 | -1.80% | 298,466 |
| 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 |