Rank Progress S.A. (WSE:RNK)
Poland
· Delayed Price · Currency is PLN 4.510
+0.010 (0.22%)
At close: Dec 5, 2025
Rank Progress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.43 | 4.51 | 4.43 | 4.51 | 4.51 | 0.22% | 2,135 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.77% | 2,063 |
| Dec 3, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.54 | 0.67% | 10,745 |
| Dec 2, 2025 | 4.59 | 4.59 | 4.51 | 4.51 | 4.51 | -2.07% | 7,513 |
| Dec 1, 2025 | 4.62 | 4.62 | 4.55 | 4.60 | 4.60 | -0.33% | 3,286 |
| Nov 28, 2025 | 4.60 | 4.65 | 4.52 | 4.62 | 4.62 | 0.87% | 7,109 |
| Nov 27, 2025 | 4.60 | 4.60 | 4.50 | 4.58 | 4.58 | 0.11% | 1,066 |
| Nov 26, 2025 | 4.55 | 4.58 | 4.51 | 4.57 | 4.57 | 0.66% | 13,433 |
| Nov 25, 2025 | 4.40 | 4.61 | 4.33 | 4.54 | 4.54 | 3.65% | 26,172 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.30 | 4.38 | 4.38 | 0.46% | 8,246 |
| Nov 21, 2025 | 4.33 | 4.36 | 4.23 | 4.36 | 4.36 | 0.93% | 6,256 |
| Nov 20, 2025 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | 3.47% | 23,497 |
| Nov 19, 2025 | 4.19 | 4.19 | 4.11 | 4.18 | 4.18 | 1.83% | 5,607 |
| Nov 18, 2025 | 4.10 | 4.19 | 4.06 | 4.10 | 4.10 | -1.20% | 3,150 |
| Nov 17, 2025 | 4.03 | 4.18 | 4.03 | 4.15 | 4.15 | 1.22% | 5,378 |
| Nov 14, 2025 | 4.10 | 4.19 | 4.02 | 4.10 | 4.10 | -0.49% | 9,297 |
| Nov 13, 2025 | 4.02 | 4.24 | 4.02 | 4.12 | 4.12 | 1.73% | 19,138 |
| Nov 12, 2025 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | - | 11,360 |
| Nov 10, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.37% | 15,298 |
| Nov 7, 2025 | 4.02 | 4.04 | 4.01 | 4.04 | 4.04 | - | 280 |
| Nov 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.12% | 500 |
| Nov 5, 2025 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | -0.12% | 797 |
| Nov 4, 2025 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | -0.98% | 1,547 |
| Nov 3, 2025 | 4.12 | 4.12 | 4.00 | 4.09 | 4.09 | 0.86% | 3,359 |
| Oct 31, 2025 | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | -0.12% | 835 |
| Oct 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 1,490 |
| Oct 29, 2025 | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | -1.22% | 3,526 |
| Oct 28, 2025 | 4.01 | 4.10 | 4.01 | 4.09 | 4.09 | 0.86% | 5,365 |
| Oct 27, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | 0.37% | 231 |
| Oct 24, 2025 | 4.02 | 4.09 | 4.02 | 4.04 | 4.04 | -1.82% | 1,517 |
| Oct 23, 2025 | 3.98 | 4.12 | 3.98 | 4.11 | 4.11 | -0.12% | 3,443 |
| Oct 22, 2025 | 4.02 | 4.15 | 3.97 | 4.12 | 4.12 | 3.13% | 12,369 |
| Oct 21, 2025 | 4.02 | 4.08 | 3.97 | 3.99 | 3.99 | 0.63% | 7,405 |
| Oct 20, 2025 | 4.01 | 4.01 | 3.95 | 3.97 | 3.97 | -1.12% | 1,522 |
| Oct 17, 2025 | 4.02 | 4.02 | 3.96 | 4.01 | 4.01 | 1.13% | 858 |
| Oct 16, 2025 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -2.94% | 237 |
| Oct 15, 2025 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | 2.12% | 5,841 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 14,301 |
| Oct 13, 2025 | 4.00 | 4.06 | 3.99 | 4.00 | 4.00 | -1.48% | 14,678 |
| Oct 10, 2025 | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | 1.75% | 281 |
| Oct 9, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -2.09% | 20,581 |
| Oct 8, 2025 | 4.04 | 4.10 | 3.99 | 4.08 | 4.08 | -2.51% | 12,104 |
| Oct 7, 2025 | 4.20 | 4.20 | 4.00 | 4.18 | 4.18 | -1.53% | 31,474 |
| Oct 6, 2025 | 4.10 | 4.29 | 4.07 | 4.25 | 4.25 | 3.03% | 4,681 |
| Oct 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1,000 |
| Oct 2, 2025 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | - | 8,814 |
| Oct 1, 2025 | 4.33 | 4.33 | 4.10 | 4.12 | 4.12 | -4.74% | 25,889 |
| Sep 30, 2025 | 4.12 | 4.35 | 4.12 | 4.33 | 4.33 | 4.47% | 3,021 |
| Sep 29, 2025 | 4.14 | 4.14 | 4.08 | 4.14 | 4.14 | 1.60% | 1,502 |
| Sep 26, 2025 | 4.08 | 4.14 | 4.08 | 4.08 | 4.08 | -2.04% | 6 |
| Sep 25, 2025 | 4.10 | 4.17 | 4.06 | 4.16 | 4.16 | 1.84% | 2,020 |
| Sep 24, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -0.37% | 19 |
| Sep 23, 2025 | 4.15 | 4.16 | 4.08 | 4.10 | 4.10 | -1.20% | 25,064 |
| Sep 22, 2025 | 4.10 | 4.15 | 3.98 | 4.15 | 4.15 | -0.84% | 28,156 |
| Sep 19, 2025 | 4.28 | 4.30 | 4.08 | 4.19 | 4.19 | -2.67% | 35,968 |
| Sep 18, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 0.58% | 4,914 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 0.12% | 918 |
| Sep 16, 2025 | 4.46 | 4.46 | 4.27 | 4.27 | 4.27 | -4.69% | 47,619 |
| Sep 15, 2025 | 4.52 | 4.65 | 4.48 | 4.48 | 4.48 | 0.11% | 9,378 |
| Sep 12, 2025 | 4.56 | 4.57 | 4.46 | 4.48 | 4.48 | -4.48% | 14,081 |
| Sep 11, 2025 | 4.53 | 4.70 | 4.50 | 4.69 | 4.69 | - | 14,626 |
| Sep 10, 2025 | 4.61 | 4.69 | 4.55 | 4.69 | 4.69 | -0.53% | 7,126 |
| Sep 9, 2025 | 4.56 | 4.75 | 4.56 | 4.71 | 4.71 | 3.40% | 11,503 |
| Sep 8, 2025 | 4.59 | 4.75 | 4.56 | 4.56 | 4.56 | -4.11% | 7,403 |
| Sep 5, 2025 | 4.68 | 4.76 | 4.60 | 4.75 | 4.75 | -0.42% | 14,898 |
| Sep 4, 2025 | 4.77 | 4.78 | 4.70 | 4.77 | 4.77 | - | 4,864 |
| Sep 2, 2025 | 4.78 | 4.78 | 4.65 | 4.77 | 4.77 | -0.21% | 1,034 |
| Sep 1, 2025 | 4.70 | 4.79 | 4.60 | 4.78 | 4.78 | -0.10% | 2,896 |
| Aug 29, 2025 | 4.60 | 4.79 | 4.60 | 4.79 | 4.79 | 3.01% | 12,291 |
| Aug 28, 2025 | 4.61 | 4.68 | 4.54 | 4.65 | 4.65 | -0.64% | 5,951 |
| Aug 27, 2025 | 4.68 | 4.68 | 4.61 | 4.68 | 4.68 | -1.48% | 4,898 |
| Aug 26, 2025 | 4.76 | 4.76 | 4.72 | 4.75 | 4.75 | -0.42% | 449 |
| Aug 25, 2025 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | -0.10% | 288 |
| Aug 22, 2025 | 4.77 | 4.77 | 4.68 | 4.77 | 4.77 | - | 2,674 |
| Aug 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.92% | 154 |
| Aug 20, 2025 | 4.79 | 4.79 | 4.67 | 4.68 | 4.68 | -1.99% | 74 |
| Aug 19, 2025 | 4.63 | 4.78 | 4.63 | 4.78 | 4.78 | 2.14% | 9,329 |
| Aug 18, 2025 | 4.70 | 4.70 | 4.50 | 4.68 | 4.68 | -0.53% | 10,696 |
| Aug 14, 2025 | 4.69 | 4.71 | 4.62 | 4.70 | 4.70 | -1.57% | 7,711 |
| Aug 13, 2025 | 4.77 | 4.78 | 4.56 | 4.78 | 4.78 | 0.10% | 6,085 |
| Aug 12, 2025 | 4.65 | 4.77 | 4.60 | 4.77 | 4.77 | -1.24% | 2,019 |
| Aug 11, 2025 | 4.83 | 4.83 | 4.65 | 4.83 | 4.83 | - | 3,529 |
| Aug 8, 2025 | 4.83 | 4.83 | 4.75 | 4.83 | 4.83 | 0.21% | 4,499 |
| Aug 7, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 0.42% | 143 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.75 | 4.80 | 4.80 | -0.62% | 1,040 |
| Aug 5, 2025 | 4.83 | 4.83 | 4.73 | 4.83 | 4.83 | -0.10% | 4,471 |
| Aug 4, 2025 | 4.84 | 4.84 | 4.70 | 4.84 | 4.84 | 0.73% | 3,776 |
| Aug 1, 2025 | 4.77 | 4.85 | 4.77 | 4.80 | 4.80 | -0.93% | 6,772 |
| Jul 31, 2025 | 4.84 | 4.85 | 4.79 | 4.85 | 4.85 | 0.10% | 1,805 |
| Jul 30, 2025 | 4.79 | 4.84 | 4.78 | 4.84 | 4.84 | -0.21% | 4,942 |
| Jul 29, 2025 | 4.83 | 4.85 | 4.75 | 4.85 | 4.85 | 1.25% | 9,431 |
| Jul 28, 2025 | 4.87 | 4.87 | 4.75 | 4.79 | 4.79 | -2.84% | 9,642 |
| Jul 25, 2025 | 4.95 | 4.95 | 4.87 | 4.93 | 4.93 | -0.30% | 9,213 |
| Jul 24, 2025 | 4.94 | 4.95 | 4.83 | 4.95 | 4.95 | -0.10% | 14,238 |
| Jul 23, 2025 | 4.67 | 4.95 | 4.67 | 4.95 | 4.95 | 6.00% | 31,249 |
| Jul 22, 2025 | 4.56 | 4.69 | 4.54 | 4.67 | 4.67 | 2.52% | 13,871 |
| Jul 21, 2025 | 4.44 | 4.60 | 4.42 | 4.56 | 4.56 | 2.24% | 16,818 |
| Jul 18, 2025 | 4.36 | 4.60 | 4.36 | 4.46 | 4.46 | 2.53% | 39,133 |
| Jul 17, 2025 | 4.30 | 4.35 | 4.21 | 4.35 | 4.35 | 1.16% | 14,603 |
| Jul 16, 2025 | 4.30 | 4.30 | 4.16 | 4.30 | 4.30 | -0.12% | 10,508 |