Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rayliant Smdam (RAYJ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 36.14 36.14 36.14 36.0251 600
5th Feb 2026 (Thu) 35.27 35.27 34.963 34.963 0
4th Feb 2026 (Wed) 35.27 35.27 35.27 35.35 600
3rd Feb 2026 (Tue) 35.05 35.05 34.695 34.695 0
2nd Feb 2026 (Mon) 35.05 35.05 34.82 34.82 0
30th Jan 2026 (Fri) 35.05 35.05 35.05 35.05 0
29th Jan 2026 (Thu) 35.05 35.2215 35.05 35.2215 0
28th Jan 2026 (Wed) 35.05 35.13 35.05 35.43 700
27th Jan 2026 (Tue) 34.69 35.43 34.69 35.43 0
26th Jan 2026 (Mon) 34.69 34.94 34.69 34.94 0
23rd Jan 2026 (Fri) 34.69 34.69 34.69 34.73 200
22nd Jan 2026 (Thu) 34.25 34.90 34.25 34.90 0
21st Jan 2026 (Wed) 34.25 34.90 34.25 34.90 0
20th Jan 2026 (Tue) 34.25 34.25 34.25 34.33 300
19th Jan 2026 (Mon) 35.01 35.01 34.925 34.925 0
16th Jan 2026 (Fri) 35.01 35.01 34.925 34.925 0
15th Jan 2026 (Thu) 35.01 35.01 34.82 34.865 801
14th Jan 2026 (Wed) 33.61 34.455 33.61 34.455 0
13th Jan 2026 (Tue) 33.61 34.895 33.61 34.895 0
12th Jan 2026 (Mon) 33.61 34.895 33.61 34.895 0
9th Jan 2026 (Fri) 33.61 34.725 33.61 34.725 0
8th Jan 2026 (Thu) 33.61 33.61 33.60 33.85 300
7th Jan 2026 (Wed) 33.86 33.86 33.86 33.785 200
6th Jan 2026 (Tue) 33.70 33.765 33.70 33.765 0
5th Jan 2026 (Mon) 33.70 33.70 33.58 33.58 0
2nd Jan 2026 (Fri) 33.70 33.90 33.70 33.50 302
1st Jan 2026 (Thu) 33.70 33.70 32.65 32.65 0
31st Dec 2025 (Wed) 33.70 33.70 32.65 32.65 0
30th Dec 2025 (Tue) 33.70 33.70 32.70 32.70 2
29th Dec 2025 (Mon) 33.70 33.70 33.253 33.253 0
26th Dec 2025 (Fri) 33.70 33.75 33.70 33.75 0
25th Dec 2025 (Thu) 33.70 33.70 33.50 33.50 0
24th Dec 2025 (Wed) 33.70 33.70 33.50 33.50 0
23rd Dec 2025 (Tue) 33.70 33.70 33.25 33.25 1
22nd Dec 2025 (Mon) 33.70 33.70 33.60 33.60 0
19th Dec 2025 (Fri) 33.70 33.70 33.6498 33.6498 0
18th Dec 2025 (Thu) 33.70 33.70 33.40 33.4533 808
17th Dec 2025 (Wed) 34.40 34.40 33.25 33.25 2
16th Dec 2025 (Tue) 34.40 34.40 33.90 33.90 0
15th Dec 2025 (Mon) 34.40 34.40 34.35 34.35 0
12th Dec 2025 (Fri) 34.40 34.40 34.40 34.25 0
11th Dec 2025 (Thu) 36.30 36.30 33.901 34.7281 303
10th Dec 2025 (Wed) 33.91 33.94 33.91 33.94 2
9th Dec 2025 (Tue) 33.91 34.10 33.27 33.8871 266
8th Dec 2025 (Mon) 34.16 34.16 32.875 32.875 0
FTSE 100 Latest
Value10,369.75
Change60.53