Render Cube S.A. (WSE:RND)
Poland
· Delayed Price · Currency is PLN 73.00
+0.60 (0.83%)
At close: Dec 5, 2025
Render Cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.00 | 74.00 | 72.80 | 73.00 | 73.00 | 0.83% | 149 |
| Dec 4, 2025 | 72.60 | 75.00 | 72.40 | 72.40 | 72.40 | -0.28% | 75 |
| Dec 3, 2025 | 73.20 | 73.20 | 72.00 | 72.60 | 72.60 | -0.55% | 261 |
| Dec 2, 2025 | 74.40 | 74.40 | 73.00 | 73.00 | 73.00 | -0.27% | 15 |
| Dec 1, 2025 | 74.40 | 74.40 | 73.00 | 73.20 | 73.20 | -3.68% | 165 |
| Nov 27, 2025 | 74.20 | 76.00 | 73.60 | 76.00 | 76.00 | 3.26% | 42 |
| Nov 26, 2025 | 75.20 | 75.60 | 73.60 | 73.60 | 73.60 | -3.92% | 209 |
| Nov 25, 2025 | 75.00 | 76.80 | 75.00 | 76.60 | 76.60 | 4.93% | 209 |
| Nov 24, 2025 | 74.60 | 75.40 | 72.60 | 73.00 | 73.00 | -1.35% | 80 |
| Nov 21, 2025 | 74.80 | 74.80 | 74.00 | 74.00 | 74.00 | -3.90% | 52 |
| Nov 20, 2025 | 76.80 | 77.00 | 76.80 | 77.00 | 77.00 | 4.62% | 53 |
| Nov 19, 2025 | 76.00 | 76.00 | 73.60 | 73.60 | 73.60 | -3.92% | 24 |
| Nov 18, 2025 | 77.80 | 77.80 | 72.80 | 76.60 | 76.60 | 5.22% | 60 |
| Nov 17, 2025 | 74.60 | 79.20 | 72.60 | 72.80 | 72.80 | -1.62% | 639 |
| Nov 14, 2025 | 74.00 | 74.60 | 70.40 | 74.00 | 74.00 | - | 142 |
| Nov 13, 2025 | 74.60 | 74.60 | 72.20 | 74.00 | 74.00 | 1.09% | 191 |
| Nov 12, 2025 | 74.80 | 75.60 | 72.20 | 73.20 | 73.20 | -5.43% | 350 |
| Nov 10, 2025 | 77.00 | 77.60 | 72.40 | 77.40 | 77.40 | 2.65% | 294 |
| Nov 7, 2025 | 77.00 | 77.00 | 75.40 | 75.40 | 75.40 | -2.08% | 203 |
| Nov 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.05% | 32 |
| Nov 5, 2025 | 76.20 | 78.00 | 75.60 | 76.20 | 76.20 | -0.26% | 84 |
| Nov 4, 2025 | 78.40 | 78.40 | 76.20 | 76.40 | 76.40 | -2.55% | 72 |
| Nov 3, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.51% | 27 |
| Oct 31, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 6 |
| Oct 30, 2025 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | -1.25% | 105 |
| Oct 29, 2025 | 78.00 | 80.60 | 74.60 | 80.00 | 80.00 | 6.38% | 443 |
| Oct 28, 2025 | 75.60 | 77.80 | 75.00 | 75.20 | 75.20 | - | 180 |
| Oct 27, 2025 | 79.80 | 79.80 | 74.40 | 75.20 | 75.20 | -3.84% | 172 |
| Oct 24, 2025 | 80.60 | 80.60 | 78.00 | 78.20 | 78.20 | - | 110 |
| Oct 23, 2025 | 79.80 | 79.80 | 78.00 | 78.20 | 78.20 | -2.01% | 64 |
| Oct 22, 2025 | 80.00 | 80.00 | 77.40 | 79.80 | 79.80 | 3.37% | 338 |
| Oct 21, 2025 | 78.00 | 78.00 | 77.20 | 77.20 | 77.20 | 0.26% | 63 |
| Oct 20, 2025 | 77.80 | 78.00 | 77.00 | 77.00 | 77.00 | 0.26% | 78 |
| Oct 17, 2025 | 75.80 | 77.80 | 75.40 | 76.80 | 76.80 | 1.59% | 200 |
| Oct 16, 2025 | 78.80 | 79.60 | 75.60 | 75.60 | 75.60 | -4.06% | 491 |
| Oct 15, 2025 | 78.40 | 79.00 | 78.00 | 78.80 | 78.80 | 1.03% | 32 |
| Oct 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.51% | 167 |
| Oct 13, 2025 | 78.40 | 78.80 | 77.20 | 78.40 | 78.40 | - | 174 |
| Oct 10, 2025 | 78.40 | 78.40 | 77.40 | 78.40 | 78.40 | - | 46 |
| Oct 9, 2025 | 76.80 | 78.60 | 76.80 | 78.40 | 78.40 | 1.03% | 109 |
| Oct 8, 2025 | 77.80 | 77.80 | 77.60 | 77.60 | 77.60 | - | 181 |
| Oct 7, 2025 | 77.80 | 77.80 | 76.60 | 77.60 | 77.60 | -0.26% | 194 |
| Oct 6, 2025 | 77.00 | 77.80 | 76.80 | 77.80 | 77.80 | 1.57% | 136 |
| Oct 3, 2025 | 77.40 | 77.60 | 76.60 | 76.60 | 76.60 | -1.54% | 49 |
| Oct 2, 2025 | 77.60 | 77.80 | 76.00 | 77.80 | 77.80 | 1.04% | 98 |
| Oct 1, 2025 | 77.40 | 77.40 | 77.00 | 77.00 | 77.00 | -0.52% | 34 |
| Sep 30, 2025 | 77.40 | 77.40 | 73.20 | 77.40 | 77.40 | - | 49 |
| Sep 29, 2025 | 76.00 | 77.80 | 72.60 | 77.40 | 77.40 | 1.84% | 677 |
| Sep 26, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | 20 |
| Sep 25, 2025 | 73.60 | 78.00 | 73.60 | 78.00 | 78.00 | 3.17% | 839 |
| Sep 24, 2025 | 71.60 | 75.60 | 71.40 | 75.60 | 75.60 | 2.44% | 588 |
| Sep 23, 2025 | 74.00 | 74.00 | 70.60 | 73.80 | 73.80 | -0.27% | 213 |
| Sep 22, 2025 | 73.60 | 76.60 | 73.60 | 74.00 | 74.00 | 0.54% | 133 |
| Sep 19, 2025 | 75.40 | 76.40 | 72.40 | 73.60 | 73.60 | -2.39% | 667 |
| Sep 18, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1.07% | 18 |
| Sep 17, 2025 | 78.40 | 78.40 | 74.60 | 74.60 | 74.60 | -4.85% | 661 |
| Sep 16, 2025 | 77.40 | 78.40 | 77.40 | 78.40 | 78.40 | 1.29% | 41 |
| Sep 15, 2025 | 77.00 | 77.40 | 76.00 | 77.40 | 77.40 | 2.11% | 238 |
| Sep 12, 2025 | 77.20 | 77.40 | 75.20 | 75.80 | 75.80 | 1.07% | 60 |
| Sep 11, 2025 | 77.60 | 77.60 | 75.00 | 75.00 | 75.00 | 1.08% | 25 |
| Sep 10, 2025 | 77.80 | 77.80 | 73.80 | 74.20 | 74.20 | -4.63% | 166 |
| Sep 9, 2025 | 78.40 | 78.80 | 77.80 | 77.80 | 77.80 | -0.77% | 128 |
| Sep 8, 2025 | 77.60 | 78.40 | 76.00 | 78.40 | 78.40 | 1.03% | 331 |
| Sep 5, 2025 | 75.80 | 77.60 | 73.00 | 77.60 | 77.60 | 2.37% | 303 |
| Sep 4, 2025 | 72.20 | 75.80 | 72.00 | 75.80 | 75.80 | 4.99% | 77 |
| Sep 3, 2025 | 72.00 | 74.80 | 71.20 | 72.20 | 72.20 | 0.28% | 220 |
| Sep 2, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 2.27% | 15 |
| Sep 1, 2025 | 72.40 | 73.20 | 70.40 | 70.40 | 70.40 | -2.22% | 172 |
| Aug 29, 2025 | 72.00 | 72.00 | 71.20 | 72.00 | 72.00 | - | 54 |
| Aug 28, 2025 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | -1.10% | 48 |
| Aug 27, 2025 | 72.80 | 72.80 | 71.60 | 72.80 | 72.80 | 1.11% | 163 |
| Aug 26, 2025 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | - | 2 |
| Aug 25, 2025 | 69.00 | 72.80 | 69.00 | 72.00 | 72.00 | 3.75% | 245 |
| Aug 22, 2025 | 70.60 | 71.00 | 68.00 | 69.40 | 69.40 | -2.25% | 452 |
| Aug 21, 2025 | 71.40 | 72.80 | 71.00 | 71.00 | 71.00 | -0.84% | 211 |
| Aug 20, 2025 | 71.00 | 72.80 | 71.00 | 71.60 | 71.60 | -1.65% | 29 |
| Aug 19, 2025 | 69.60 | 73.80 | 69.60 | 72.80 | 72.80 | -1.89% | 14 |
| Aug 18, 2025 | 71.00 | 74.20 | 71.00 | 74.20 | 74.20 | 3.06% | 131 |
| Aug 14, 2025 | 70.20 | 72.60 | 69.20 | 72.00 | 72.00 | 4.05% | 437 |
| Aug 13, 2025 | 69.00 | 71.80 | 65.40 | 69.20 | 69.20 | -0.29% | 733 |
| Aug 12, 2025 | 71.00 | 71.00 | 66.00 | 69.40 | 69.40 | -2.25% | 812 |
| Aug 11, 2025 | 71.80 | 73.00 | 69.00 | 71.00 | 71.00 | -2.20% | 504 |
| Aug 8, 2025 | 70.20 | 73.00 | 65.00 | 72.60 | 72.60 | 3.42% | 1,537 |
| Aug 7, 2025 | 78.00 | 78.00 | 70.20 | 70.20 | 70.20 | -8.83% | 5,414 |
| Aug 6, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -3.75% | 251 |
| Aug 5, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 283 |
| Aug 4, 2025 | 80.80 | 80.80 | 77.00 | 80.00 | 80.00 | - | 325 |
| Aug 1, 2025 | 79.20 | 81.60 | 79.00 | 80.00 | 80.00 | - | 222 |
| Jul 31, 2025 | 80.00 | 80.40 | 79.00 | 80.00 | 80.00 | 1.27% | 505 |
| Jul 30, 2025 | 79.40 | 79.40 | 79.00 | 79.00 | 79.00 | -1.25% | 145 |
| Jul 29, 2025 | 80.00 | 81.80 | 80.00 | 80.00 | 80.00 | -2.20% | 268 |
| Jul 28, 2025 | 82.20 | 82.20 | 80.20 | 81.80 | 81.80 | -0.24% | 71 |
| Jul 25, 2025 | 82.00 | 82.20 | 80.20 | 82.00 | 82.00 | 0.24% | 76 |
| Jul 24, 2025 | 82.20 | 82.40 | 80.40 | 81.80 | 81.80 | -0.49% | 182 |
| Jul 23, 2025 | 80.20 | 82.20 | 80.20 | 82.20 | 82.20 | 2.75% | 15 |
| Jul 22, 2025 | 82.60 | 82.60 | 80.00 | 80.00 | 80.00 | -3.15% | 242 |
| Jul 21, 2025 | 82.80 | 82.80 | 80.00 | 82.60 | 82.60 | -0.24% | 167 |
| Jul 18, 2025 | 82.60 | 82.80 | 80.80 | 82.80 | 82.80 | 0.24% | 153 |
| Jul 17, 2025 | 81.00 | 82.60 | 80.00 | 82.60 | 82.60 | 1.98% | 313 |
| Jul 16, 2025 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -3.57% | 1,035 |