Rai Way S.p.A. (0R40.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0R40.L Historical Return
If you invested €1000 in Rai Way S.p.A. (0R40.L) 10 years ago, it would be worth €1,614.23 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,014.12, while €1000 invested 1 year ago would be worth €713.58. This corresponds to total returns of 61.42%, 1.41%, -28.64%, respectively, with annualized returns of 4.9%, 0.28%, -28.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0R40.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1 |
| September 30, 2026 | 4.37 | 4.35 | 4.35 | 4.37 | 4.35 | 173 |
| September 29, 2026 | 4.36 | 4.34 | 4.34 | 4.36 | 4.32 | 56,571 |
| September 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 74 |
| September 25, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 6,376 |
| September 21, 2026 | 4.45 | 4.47 | 4.47 | 4.47 | 4.45 | 10 |
| September 18, 2026 | 4.44 | 4.45 | 4.45 | 4.45 | 4.43 | 425 |
| September 16, 2026 | 4.43 | 4.47 | 4.47 | 4.47 | 4.43 | 613 |
| September 15, 2026 | 4.41 | 4.41 | 4.41 | 4.42 | 4.39 | 10,911 |
| September 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1 |
| September 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 60 |
| September 09, 2026 | 4.47 | 4.39 | 4.39 | 4.47 | 4.39 | 195 |
| September 08, 2026 | 4.43 | 4.48 | 4.48 | 4.49 | 4.43 | 159 |
| September 07, 2026 | 4.56 | 4.44 | 4.44 | 4.56 | 4.44 | 3,586 |
| September 04, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3 |
| September 03, 2026 | 4.54 | 4.57 | 4.57 | 4.57 | 4.54 | 420 |
| September 02, 2026 | 4.49 | 4.52 | 4.52 | 4.52 | 4.49 | 89 |
| September 01, 2026 | 4.49 | 4.51 | 4.51 | 4.51 | 4.49 | 2,056 |
| August 27, 2026 | 4.58 | 4.57 | 4.57 | 4.58 | 4.53 | 2,386 |
| August 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 16 |
| August 24, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 885 |
| August 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3 |
| August 20, 2026 | 4.64 | 4.71 | 4.71 | 4.71 | 4.64 | 1 |
| August 19, 2026 | 4.7 | 4.72 | 4.72 | 4.72 | 4.69 | 6,764 |
| August 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1 |
| August 17, 2026 | 4.72 | 4.69 | 4.69 | 4.72 | 4.69 | 25 |
| August 14, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 108 |
| August 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1 |
| August 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 29 |
| August 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 102 |
| August 07, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 12 |
| August 06, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 7 |
| August 05, 2026 | 4.74 | 4.72 | 4.72 | 4.76 | 4.72 | 1,405 |
| August 04, 2026 | 4.74 | 4.7 | 4.7 | 4.74 | 4.68 | 1,375 |
| August 03, 2026 | 4.68 | 4.72 | 4.72 | 4.74 | 4.68 | 215 |
| July 31, 2026 | 4.68 | 4.64 | 4.64 | 4.7 | 4.64 | 22,264 |
| July 30, 2026 | 4.61 | 4.53 | 4.53 | 4.61 | 4.47 | 6,210 |
| July 29, 2026 | 4.61 | 4.58 | 4.58 | 4.61 | 4.56 | 2,639 |
| July 28, 2026 | 4.6 | 4.61 | 4.61 | 4.61 | 4.6 | 11,238 |
| July 27, 2026 | 4.55 | 4.54 | 4.54 | 4.55 | 4.54 | 26 |
| July 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 38 |
| July 22, 2026 | 4.51 | 4.55 | 4.55 | 4.55 | 4.51 | 612 |
| July 21, 2026 | 4.58 | 4.5 | 4.5 | 4.58 | 4.5 | 4,355 |
| July 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2 |
| July 17, 2026 | 4.67 | 4.66 | 4.66 | 4.67 | 4.66 | 226 |
| July 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 92 |
| July 15, 2026 | 4.63 | 4.65 | 4.65 | 4.65 | 4.63 | 139 |
| July 14, 2026 | 4.67 | 4.65 | 4.65 | 4.67 | 4.64 | 4,665 |
| July 13, 2026 | 4.66 | 4.64 | 4.64 | 4.67 | 4.63 | 50,185 |
| July 10, 2026 | 4.66 | 4.64 | 4.64 | 4.66 | 4.64 | 28 |
| July 09, 2026 | 4.59 | 4.61 | 4.61 | 4.62 | 4.56 | 14,060 |
| July 08, 2026 | 4.67 | 4.65 | 4.65 | 4.67 | 4.65 | 221 |
| July 07, 2026 | 4.76 | 4.78 | 4.78 | 4.8 | 4.75 | 259 |
| July 06, 2026 | 4.79 | 4.74 | 4.74 | 4.79 | 4.74 | 3,279 |
| July 03, 2026 | 4.73 | 4.79 | 4.79 | 4.82 | 4.73 | 20,584 |
| July 02, 2026 | 4.83 | 4.86 | 4.86 | 4.91 | 4.83 | 1,379 |
| July 01, 2026 | 4.74 | 4.81 | 4.81 | 4.81 | 4.73 | 5,012 |
| June 30, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | 52,608 |
| June 29, 2026 | 5.17 | 5.13 | 5.13 | 5.17 | 5.11 | 89 |
| June 26, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3,600 |
AD
