Rainbow Tours S.A. (WSE:RBW)
Poland
· Delayed Price · Currency is PLN 143.40
-5.70 (-3.82%)
At close: Mar 6, 2026
Rainbow Tours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 149.10 | 150.30 | 142.30 | 143.40 | 143.40 | -3.82% | 70,082 |
| Mar 5, 2026 | 148.00 | 150.40 | 145.10 | 149.10 | 149.10 | 1.15% | 87,733 |
| Mar 4, 2026 | 143.00 | 149.90 | 143.00 | 147.40 | 147.40 | 2.36% | 82,227 |
| Mar 3, 2026 | 146.40 | 146.40 | 140.60 | 144.00 | 144.00 | -2.04% | 122,192 |
| Mar 2, 2026 | 141.00 | 147.50 | 136.40 | 147.00 | 147.00 | -7.14% | 447,915 |
| Feb 27, 2026 | 165.50 | 167.50 | 156.50 | 158.30 | 158.30 | -4.35% | 75,726 |
| Feb 26, 2026 | 159.70 | 166.50 | 159.70 | 165.50 | 165.50 | 2.22% | 55,016 |
| Feb 25, 2026 | 161.00 | 163.00 | 157.30 | 161.90 | 161.90 | 0.56% | 25,419 |
| Feb 24, 2026 | 161.20 | 161.90 | 158.50 | 161.00 | 161.00 | -0.19% | 26,079 |
| Feb 23, 2026 | 157.60 | 161.70 | 156.10 | 161.30 | 161.30 | 2.28% | 34,610 |
| Feb 20, 2026 | 159.50 | 159.80 | 153.20 | 157.70 | 157.70 | -1.44% | 52,510 |
| Feb 19, 2026 | 161.20 | 161.50 | 159.50 | 160.00 | 160.00 | -1.11% | 25,618 |
| Feb 18, 2026 | 161.00 | 161.80 | 159.90 | 161.80 | 161.80 | 0.56% | 11,320 |
| Feb 17, 2026 | 161.00 | 161.00 | 159.60 | 160.90 | 160.90 | -0.25% | 9,227 |
| Feb 16, 2026 | 160.90 | 161.60 | 159.50 | 161.30 | 161.30 | 0.25% | 8,443 |
| Feb 13, 2026 | 162.00 | 162.00 | 158.30 | 160.90 | 160.90 | -0.74% | 26,120 |
| Feb 12, 2026 | 161.90 | 162.10 | 160.80 | 162.10 | 162.10 | 0.68% | 14,822 |
| Feb 11, 2026 | 162.40 | 163.00 | 160.00 | 161.00 | 161.00 | -1.29% | 20,822 |
| Feb 10, 2026 | 161.90 | 163.50 | 160.80 | 163.10 | 163.10 | 0.68% | 21,608 |
| Feb 9, 2026 | 158.00 | 162.80 | 156.90 | 162.00 | 162.00 | 2.86% | 52,967 |
| Feb 6, 2026 | 155.60 | 157.50 | 154.00 | 157.50 | 157.50 | 1.09% | 32,600 |
| Feb 5, 2026 | 159.10 | 159.30 | 154.60 | 155.80 | 155.80 | -2.20% | 47,081 |
| Feb 4, 2026 | 159.00 | 159.50 | 156.70 | 159.30 | 159.30 | 1.27% | 50,079 |
| Feb 3, 2026 | 154.90 | 159.60 | 154.00 | 157.30 | 157.30 | 1.55% | 81,355 |
| Feb 2, 2026 | 152.00 | 155.60 | 150.00 | 154.90 | 154.90 | 1.31% | 38,150 |
| Jan 30, 2026 | 150.90 | 153.60 | 149.90 | 152.90 | 152.90 | 1.12% | 32,375 |
| Jan 29, 2026 | 152.80 | 153.00 | 150.30 | 151.20 | 151.20 | -1.05% | 29,614 |
| Jan 28, 2026 | 153.90 | 153.90 | 151.70 | 152.80 | 152.80 | -0.26% | 15,149 |
| Jan 27, 2026 | 152.00 | 154.00 | 150.80 | 153.20 | 153.20 | 0.86% | 32,728 |
| Jan 26, 2026 | 150.90 | 152.00 | 150.00 | 151.90 | 151.90 | 0.60% | 20,048 |
| Jan 23, 2026 | 152.90 | 153.10 | 150.00 | 151.00 | 151.00 | -0.98% | 21,434 |
| Jan 22, 2026 | 147.40 | 152.50 | 147.30 | 152.50 | 152.50 | 3.46% | 39,029 |
| Jan 21, 2026 | 148.00 | 148.20 | 145.00 | 147.40 | 147.40 | -0.27% | 41,530 |
| Jan 20, 2026 | 148.50 | 148.60 | 145.10 | 147.80 | 147.80 | -0.74% | 57,233 |
| Jan 19, 2026 | 149.00 | 149.40 | 146.40 | 148.90 | 148.90 | -0.60% | 38,830 |
| Jan 16, 2026 | 151.70 | 151.80 | 149.50 | 149.80 | 149.80 | -1.25% | 38,167 |
| Jan 15, 2026 | 151.00 | 152.20 | 148.10 | 151.70 | 151.70 | -0.46% | 47,150 |
| Jan 14, 2026 | 154.90 | 155.00 | 149.90 | 152.40 | 152.40 | -1.61% | 37,238 |
| Jan 13, 2026 | 155.00 | 155.00 | 151.20 | 154.90 | 154.90 | -0.06% | 43,858 |
| Jan 12, 2026 | 156.00 | 156.50 | 154.00 | 155.00 | 155.00 | -0.64% | 34,316 |
| Jan 9, 2026 | 152.90 | 156.00 | 152.00 | 156.00 | 156.00 | 2.03% | 57,571 |
| Jan 8, 2026 | 151.00 | 154.50 | 151.00 | 152.90 | 152.90 | 0.46% | 61,108 |
| Jan 7, 2026 | 149.50 | 152.50 | 146.10 | 152.20 | 152.20 | 1.81% | 73,095 |
| Jan 5, 2026 | 152.90 | 153.10 | 147.70 | 149.50 | 149.50 | -2.16% | 89,498 |
| Jan 2, 2026 | 151.40 | 152.80 | 149.60 | 152.80 | 152.80 | 0.92% | 61,317 |
| Dec 30, 2025 | 151.40 | 153.00 | 148.60 | 151.40 | 151.40 | -0.07% | 80,645 |
| Dec 29, 2025 | 151.30 | 152.00 | 149.30 | 151.50 | 151.50 | 0.20% | 39,296 |
| Dec 23, 2025 | 151.30 | 152.50 | 149.30 | 151.20 | 151.20 | 0.80% | 63,868 |
| Dec 22, 2025 | 148.40 | 150.60 | 146.20 | 150.00 | 150.00 | 1.35% | 76,002 |
| Dec 19, 2025 | 147.30 | 149.00 | 147.20 | 148.00 | 148.00 | 0.54% | 87,614 |
| Dec 18, 2025 | 147.00 | 148.40 | 145.30 | 147.20 | 147.20 | 0.14% | 49,766 |
| Dec 17, 2025 | 144.80 | 149.90 | 144.80 | 147.00 | 147.00 | 1.52% | 199,956 |
| Dec 16, 2025 | 142.90 | 145.90 | 141.00 | 144.80 | 144.80 | 1.26% | 65,256 |
| Dec 15, 2025 | 141.90 | 144.40 | 139.50 | 143.00 | 143.00 | 0.70% | 78,566 |
| Dec 12, 2025 | 142.70 | 143.00 | 141.30 | 142.00 | 142.00 | -0.56% | 74,443 |
| Dec 11, 2025 | 144.10 | 145.50 | 141.10 | 142.80 | 142.80 | -0.83% | 86,654 |
| Dec 10, 2025 | 136.50 | 144.60 | 136.40 | 144.00 | 144.00 | 5.96% | 137,598 |
| Dec 9, 2025 | 131.40 | 136.00 | 130.90 | 135.90 | 135.90 | 3.50% | 58,103 |
| Dec 8, 2025 | 132.30 | 134.20 | 130.10 | 131.30 | 131.30 | -0.76% | 33,893 |
| Dec 5, 2025 | 134.20 | 134.60 | 132.00 | 132.30 | 132.30 | -0.68% | 29,644 |
| Dec 4, 2025 | 133.50 | 134.50 | 132.60 | 133.20 | 133.20 | 0.08% | 27,746 |
| Dec 3, 2025 | 135.00 | 135.60 | 132.70 | 133.10 | 133.10 | -1.26% | 22,263 |
| Dec 2, 2025 | 133.90 | 134.80 | 132.20 | 134.80 | 134.80 | 0.67% | 33,684 |
| Dec 1, 2025 | 133.40 | 134.40 | 130.50 | 133.90 | 133.90 | 1.06% | 48,842 |
| Nov 28, 2025 | 130.00 | 133.00 | 129.70 | 132.50 | 132.50 | 1.92% | 38,742 |
| Nov 27, 2025 | 132.10 | 133.00 | 127.40 | 130.00 | 130.00 | 2.52% | 61,790 |
| Nov 26, 2025 | 127.50 | 128.30 | 126.20 | 126.80 | 126.80 | -0.24% | 38,256 |
| Nov 25, 2025 | 126.00 | 127.50 | 124.30 | 127.10 | 127.10 | 1.36% | 39,727 |
| Nov 24, 2025 | 124.90 | 126.50 | 122.80 | 125.40 | 125.40 | 1.46% | 22,547 |
| Nov 21, 2025 | 125.30 | 125.30 | 121.60 | 123.60 | 123.60 | -1.44% | 36,234 |
| Nov 20, 2025 | 125.00 | 126.00 | 123.60 | 125.40 | 125.40 | 0.48% | 35,756 |
| Nov 19, 2025 | 123.90 | 125.30 | 122.90 | 124.80 | 124.80 | 1.71% | 20,213 |
| Nov 18, 2025 | 124.10 | 124.20 | 121.30 | 122.70 | 122.70 | -1.05% | 47,898 |
| Nov 17, 2025 | 125.00 | 125.40 | 123.60 | 124.00 | 124.00 | -0.64% | 16,040 |
| Nov 14, 2025 | 125.00 | 125.20 | 123.20 | 124.80 | 124.80 | -0.16% | 36,883 |
| Nov 13, 2025 | 124.60 | 125.80 | 124.10 | 125.00 | 125.00 | 0.32% | 19,817 |
| Nov 12, 2025 | 123.60 | 125.10 | 123.60 | 124.60 | 124.60 | 0.81% | 28,436 |
| Nov 10, 2025 | 124.40 | 124.40 | 122.50 | 123.60 | 123.60 | 0.49% | 21,817 |
| Nov 7, 2025 | 123.00 | 124.60 | 122.00 | 123.00 | 123.00 | -0.49% | 34,405 |
| Nov 6, 2025 | 125.90 | 126.80 | 123.60 | 123.60 | 123.60 | -1.12% | 43,563 |
| Nov 5, 2025 | 124.00 | 127.80 | 122.60 | 125.00 | 125.00 | 2.46% | 56,130 |
| Nov 4, 2025 | 124.00 | 124.00 | 121.30 | 122.00 | 122.00 | -0.81% | 25,821 |
| Nov 3, 2025 | 125.70 | 125.80 | 122.40 | 123.00 | 123.00 | -0.97% | 34,702 |
| Oct 31, 2025 | 122.80 | 124.50 | 121.50 | 124.20 | 124.20 | 1.80% | 41,093 |
| Oct 30, 2025 | 122.70 | 123.70 | 121.60 | 122.00 | 122.00 | - | 28,073 |
| Oct 29, 2025 | 122.70 | 122.70 | 120.90 | 122.00 | 122.00 | -0.41% | 30,460 |
| Oct 28, 2025 | 121.50 | 123.50 | 121.00 | 122.50 | 122.50 | 0.82% | 21,458 |
| Oct 27, 2025 | 122.70 | 123.70 | 120.60 | 121.50 | 121.50 | -0.98% | 40,016 |
| Oct 24, 2025 | 122.90 | 123.70 | 121.50 | 122.70 | 122.70 | -0.24% | 46,461 |
| Oct 23, 2025 | 122.70 | 123.90 | 121.50 | 123.00 | 123.00 | 0.33% | 26,332 |
| Oct 22, 2025 | 124.00 | 124.30 | 120.70 | 122.60 | 122.60 | -0.33% | 37,112 |
| Oct 21, 2025 | 125.30 | 125.30 | 123.00 | 123.00 | 123.00 | -0.81% | 34,127 |
| Oct 20, 2025 | 122.70 | 125.30 | 122.60 | 124.00 | 124.00 | 1.14% | 25,939 |
| Oct 17, 2025 | 123.00 | 123.80 | 120.70 | 122.60 | 122.60 | -0.33% | 24,838 |
| Oct 16, 2025 | 126.30 | 126.50 | 122.10 | 123.00 | 123.00 | -1.84% | 29,655 |
| Oct 15, 2025 | 125.30 | 126.80 | 124.20 | 125.30 | 125.30 | 1.46% | 40,396 |
| Oct 14, 2025 | 125.50 | 125.90 | 122.60 | 123.50 | 123.50 | -0.96% | 58,621 |
| Oct 13, 2025 | 123.00 | 126.40 | 122.50 | 124.70 | 124.70 | 0.56% | 60,567 |
| Oct 10, 2025 | 127.00 | 127.40 | 123.80 | 124.00 | 124.00 | -2.13% | 37,178 |
| Oct 9, 2025 | 129.40 | 129.50 | 124.20 | 126.70 | 126.70 | -1.25% | 137,058 |