Rainbow Tours S.A. (WSE:RBW)
Poland
· Delayed Price · Currency is PLN 132.30
-0.90 (-0.68%)
At close: Dec 5, 2025
Rainbow Tours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 118.30 | 130.00 | 118.30 | 128.30 | 128.30 | 9.38% | 139,539 |
| Oct 7, 2025 | 120.00 | 121.40 | 116.20 | 117.30 | 117.30 | -1.68% | 68,340 |
| Oct 6, 2025 | 120.40 | 122.80 | 119.10 | 119.30 | 119.30 | -0.91% | 40,540 |
| Oct 3, 2025 | 122.00 | 122.40 | 119.30 | 120.40 | 120.40 | -1.31% | 59,940 |
| Oct 2, 2025 | 121.50 | 123.40 | 121.10 | 122.00 | 122.00 | 0.83% | 35,192 |
| Oct 1, 2025 | 121.60 | 124.90 | 120.10 | 121.00 | 121.00 | 0.75% | 48,554 |
| Sep 30, 2025 | 119.80 | 122.30 | 117.10 | 120.10 | 120.10 | 0.25% | 89,840 |
| Sep 29, 2025 | 125.50 | 126.00 | 119.60 | 119.80 | 119.80 | -5.15% | 129,582 |
| Sep 26, 2025 | 117.60 | 127.00 | 112.70 | 126.30 | 126.30 | -3.22% | 382,489 |
| Sep 25, 2025 | 133.00 | 133.60 | 129.20 | 130.50 | 130.50 | -1.51% | 46,946 |
| Sep 24, 2025 | 135.10 | 136.30 | 130.00 | 132.50 | 132.50 | -1.85% | 58,796 |
| Sep 23, 2025 | 136.00 | 137.50 | 135.00 | 135.00 | 135.00 | -0.44% | 17,765 |
| Sep 22, 2025 | 139.00 | 139.10 | 135.50 | 135.60 | 135.60 | -1.81% | 19,874 |
| Sep 19, 2025 | 137.70 | 138.80 | 136.60 | 138.10 | 138.10 | 0.80% | 22,293 |
| Sep 18, 2025 | 138.80 | 138.80 | 136.60 | 137.00 | 137.00 | -1.30% | 27,793 |
| Sep 17, 2025 | 138.40 | 139.20 | 136.50 | 138.80 | 138.80 | - | 29,580 |
| Sep 16, 2025 | 141.80 | 141.90 | 136.50 | 138.80 | 138.80 | -2.05% | 79,255 |
| Sep 15, 2025 | 139.10 | 142.40 | 138.50 | 141.70 | 141.70 | 2.68% | 34,732 |
| Sep 12, 2025 | 139.00 | 139.60 | 137.00 | 138.00 | 138.00 | -0.72% | 22,403 |
| Sep 11, 2025 | 139.80 | 140.30 | 136.60 | 139.00 | 139.00 | 0.72% | 59,508 |
| Sep 10, 2025 | 136.00 | 139.00 | 131.40 | 138.00 | 138.00 | 0.58% | 93,124 |
| Sep 9, 2025 | 139.50 | 140.00 | 135.20 | 137.20 | 137.20 | -1.37% | 38,846 |
| Sep 8, 2025 | 141.20 | 141.80 | 138.40 | 139.10 | 139.10 | - | 30,349 |
| Sep 5, 2025 | 140.90 | 141.20 | 139.00 | 139.10 | 139.10 | -0.36% | 38,872 |
| Sep 4, 2025 | 139.40 | 140.90 | 138.00 | 139.60 | 139.60 | 0.43% | 29,832 |
| Sep 3, 2025 | 138.70 | 140.90 | 137.00 | 139.00 | 139.00 | 0.29% | 28,530 |
| Sep 2, 2025 | 143.00 | 143.80 | 138.40 | 138.60 | 138.60 | -2.46% | 34,701 |
| Sep 1, 2025 | 141.80 | 144.50 | 140.00 | 142.10 | 142.10 | 0.35% | 42,249 |
| Aug 29, 2025 | 144.40 | 144.90 | 138.00 | 141.60 | 141.60 | -0.56% | 65,416 |
| Aug 28, 2025 | 143.90 | 144.30 | 140.20 | 142.40 | 142.40 | -1.04% | 50,045 |
| Aug 27, 2025 | 154.10 | 156.60 | 143.20 | 143.90 | 143.90 | -5.70% | 128,563 |
| Aug 26, 2025 | 151.90 | 153.00 | 149.50 | 152.60 | 152.60 | 0.86% | 54,446 |
| Aug 25, 2025 | 147.00 | 151.90 | 145.50 | 151.30 | 151.30 | 5.00% | 102,401 |
| Aug 22, 2025 | 146.00 | 146.00 | 141.50 | 144.10 | 144.10 | -1.77% | 35,110 |
| Aug 21, 2025 | 145.00 | 147.70 | 144.90 | 146.70 | 146.70 | 1.24% | 69,703 |
| Aug 20, 2025 | 146.00 | 148.30 | 144.00 | 144.90 | 144.90 | -1.56% | 75,903 |
| Aug 19, 2025 | 144.00 | 147.80 | 143.30 | 147.20 | 147.20 | 2.22% | 148,997 |
| Aug 18, 2025 | 135.00 | 144.20 | 134.20 | 144.00 | 144.00 | 6.98% | 129,890 |
| Aug 14, 2025 | 135.50 | 135.70 | 134.40 | 134.60 | 134.60 | -0.52% | 30,727 |
| Aug 13, 2025 | 135.00 | 136.60 | 134.00 | 135.30 | 135.30 | 0.97% | 34,116 |
| Aug 12, 2025 | 133.20 | 135.50 | 133.00 | 134.00 | 134.00 | 0.45% | 42,033 |
| Aug 11, 2025 | 134.20 | 134.30 | 132.10 | 133.40 | 133.40 | -0.45% | 39,308 |
| Aug 8, 2025 | 136.00 | 136.10 | 132.80 | 134.00 | 134.00 | -1.40% | 37,352 |
| Aug 7, 2025 | 135.40 | 136.50 | 133.50 | 135.90 | 135.90 | 0.82% | 37,935 |
| Aug 6, 2025 | 135.00 | 136.90 | 130.30 | 134.80 | 134.80 | -0.59% | 51,064 |
| Aug 5, 2025 | 136.80 | 138.40 | 134.70 | 135.60 | 135.60 | -0.59% | 58,195 |
| Aug 4, 2025 | 134.50 | 136.40 | 133.20 | 136.40 | 136.40 | 1.72% | 52,522 |
| Aug 1, 2025 | 135.00 | 135.70 | 131.00 | 134.10 | 134.10 | 0.37% | 69,970 |
| Jul 31, 2025 | 130.80 | 134.60 | 129.20 | 133.60 | 133.60 | 2.77% | 78,261 |
| Jul 30, 2025 | 131.50 | 131.50 | 128.90 | 130.00 | 130.00 | - | 69,766 |
| Jul 29, 2025 | 127.40 | 131.40 | 122.60 | 130.00 | 130.00 | 2.04% | 140,749 |
| Jul 28, 2025 | 129.90 | 130.90 | 127.10 | 127.40 | 127.40 | -0.62% | 56,134 |
| Jul 25, 2025 | 129.80 | 130.00 | 127.30 | 128.20 | 128.20 | -0.93% | 30,950 |
| Jul 24, 2025 | 130.70 | 130.70 | 128.40 | 129.40 | 129.40 | 0.39% | 33,875 |
| Jul 23, 2025 | 133.10 | 133.10 | 128.70 | 128.90 | 128.90 | -2.35% | 58,279 |
| Jul 22, 2025 | 128.40 | 133.40 | 127.60 | 132.00 | 132.00 | 3.13% | 92,665 |
| Jul 21, 2025 | 131.80 | 132.70 | 127.30 | 128.00 | 128.00 | -2.51% | 47,899 |
| Jul 18, 2025 | 130.50 | 131.40 | 129.40 | 131.30 | 131.30 | 0.84% | 57,321 |
| Jul 17, 2025 | 128.00 | 130.70 | 126.90 | 130.20 | 130.20 | 1.72% | 41,999 |