Red Square Games S.A. (WSE:RSG)
Poland
· Delayed Price · Currency is PLN 7.90
+0.20 (2.60%)
At close: Apr 28, 2026
Red Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 2.60% | 31 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | 5 |
| Apr 23, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.74% | 97 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 2 |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 5 |
| Apr 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 5 |
| Apr 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 2 |
| Apr 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 21 |
| Apr 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 12 |
| Apr 14, 2026 | 7.55 | 8.25 | 7.55 | 7.65 | 7.65 | 1.32% | 732 |
| Apr 13, 2026 | 7.10 | 7.75 | 7.10 | 7.55 | 7.55 | -7.93% | 236 |
| Apr 10, 2026 | 8.50 | 8.50 | 7.50 | 8.20 | 8.20 | -3.53% | 1,112 |
| Apr 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Apr 8, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 4.94% | 511 |
| Apr 7, 2026 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | - | 171 |
| Apr 2, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 215 |
| Apr 1, 2026 | 7.90 | 8.00 | 7.75 | 8.00 | 8.00 | 1.27% | 57 |
| Mar 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 5 |
| Mar 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 8 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 10 |
| Mar 26, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 1.91% | 60 |
| Mar 25, 2026 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | -3.09% | 75 |
| Mar 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1 |
| Mar 23, 2026 | 8.00 | 8.10 | 7.55 | 8.10 | 8.10 | 1.25% | 100 |
| Mar 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 3 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -3.75% | 17 |
| Mar 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 10 |
| Mar 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 10 |
| Mar 16, 2026 | 8.15 | 8.15 | 7.65 | 8.00 | 8.00 | -1.84% | 75 |
| Mar 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 5 |
| Mar 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 10 |
| Mar 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | 50 |
| Mar 9, 2026 | 8.60 | 8.60 | 8.20 | 8.50 | 8.50 | -1.16% | 27 |
| Mar 6, 2026 | 7.70 | 8.60 | 7.70 | 8.60 | 8.60 | 7.50% | 161 |
| Mar 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | 10 |
| Mar 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 17 |
| Mar 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 3,400 |
| Mar 2, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 3.36% | 37 |
| Feb 27, 2026 | 7.35 | 7.65 | 7.35 | 7.45 | 7.45 | -4.49% | 74 |
| Feb 26, 2026 | 9.00 | 9.20 | 7.20 | 7.80 | 7.80 | -13.33% | 642 |
| Feb 25, 2026 | 9.40 | 11.00 | 7.55 | 9.00 | 9.00 | -4.26% | 1,837 |
| Feb 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 29 |
| Feb 23, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 7.47% | 123 |
| Feb 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Feb 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -7.45% | 200 |
| Feb 18, 2026 | 9.60 | 9.60 | 8.75 | 9.40 | 9.40 | 5.62% | 298 |
| Feb 17, 2026 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | 0.56% | 74 |
| Feb 16, 2026 | 9.55 | 9.55 | 8.80 | 8.85 | 8.85 | -7.33% | 112 |
| Feb 13, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -2.05% | 41 |
| Feb 12, 2026 | 9.75 | 9.95 | 9.75 | 9.75 | 9.75 | 0.52% | 170 |
| Feb 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | 17 |
| Feb 10, 2026 | 9.20 | 9.55 | 9.20 | 9.55 | 9.55 | 3.80% | 125 |
| Feb 9, 2026 | 9.95 | 9.95 | 8.55 | 9.20 | 9.20 | -7.54% | 449 |
| Feb 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 50 |
| Feb 5, 2026 | 9.70 | 9.90 | 9.65 | 9.90 | 9.90 | 4.21% | 35 |
| Feb 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | 5 |
| Feb 3, 2026 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | 6.99% | 490 |
| Feb 2, 2026 | 10.00 | 10.00 | 9.30 | 9.30 | 9.30 | -7.00% | 505 |
| Jan 30, 2026 | 11.20 | 11.20 | 9.05 | 10.00 | 10.00 | -10.71% | 898 |
| Jan 29, 2026 | 10.20 | 11.70 | 10.20 | 11.20 | 11.20 | 12.00% | 1,191 |
| Jan 28, 2026 | 11.10 | 11.10 | 9.20 | 10.00 | 10.00 | -4.76% | 1,060 |
| Jan 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 525 |
| Jan 26, 2026 | 11.20 | 11.20 | 10.50 | 11.00 | 11.00 | -1.79% | 87 |
| Jan 23, 2026 | 11.20 | 11.20 | 10.70 | 11.20 | 11.20 | - | 28 |
| Jan 22, 2026 | 10.70 | 11.20 | 10.50 | 11.20 | 11.20 | - | 29 |
| Jan 21, 2026 | 11.00 | 11.30 | 10.40 | 11.20 | 11.20 | -4.27% | 159 |
| Jan 20, 2026 | 10.30 | 11.70 | 10.10 | 11.70 | 11.70 | 8.33% | 394 |
| Jan 19, 2026 | 11.40 | 11.40 | 10.50 | 10.80 | 10.80 | -5.26% | 185 |
| Jan 16, 2026 | 11.50 | 11.80 | 9.30 | 11.40 | 11.40 | 5.56% | 1,583 |
| Jan 15, 2026 | 11.60 | 11.80 | 10.10 | 10.80 | 10.80 | -6.90% | 810 |
| Jan 14, 2026 | 11.80 | 11.80 | 11.00 | 11.60 | 11.60 | -2.52% | 81 |
| Jan 13, 2026 | 12.00 | 13.50 | 10.30 | 11.90 | 11.90 | -0.83% | 1,792 |
| Jan 12, 2026 | 10.30 | 13.70 | 10.00 | 12.00 | 12.00 | 20.00% | 5,380 |
| Jan 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 717 |
| Jan 8, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - | 25 |
| Jan 7, 2026 | 9.50 | 11.30 | 9.50 | 10.00 | 10.00 | 8.70% | 255 |
| Jan 5, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | 310 |
| Dec 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 110 |
| Dec 29, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 0.56% | 100 |
| Dec 23, 2025 | 9.00 | 9.00 | 8.50 | 8.95 | 8.95 | -0.56% | 62 |
| Dec 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3 |
| Dec 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Dec 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 25 |
| Dec 17, 2025 | 10.50 | 10.50 | 8.75 | 9.15 | 9.15 | -12.86% | 260 |
| Dec 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 5 |
| Dec 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 5 |
| Dec 12, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 3.92% | 480 |
| Dec 11, 2025 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -3.77% | 10 |
| Dec 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 8 |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5 |
| Dec 8, 2025 | 10.60 | 10.60 | 10.00 | 10.50 | 10.50 | -0.94% | 62 |
| Dec 5, 2025 | 10.60 | 10.60 | 10.20 | 10.60 | 10.60 | - | 30 |
| Dec 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 679 |
| Dec 3, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -6.19% | 270 |
| Dec 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 2 |
| Dec 1, 2025 | 10.50 | 12.40 | 9.60 | 11.00 | 11.00 | - | 981 |
| Nov 28, 2025 | 10.80 | 11.00 | 8.80 | 11.00 | 11.00 | -0.90% | 775 |
| Nov 27, 2025 | 10.40 | 11.20 | 10.20 | 11.10 | 11.10 | 0.91% | 132 |
| Nov 26, 2025 | 9.65 | 11.30 | 9.65 | 11.00 | 11.00 | -1.79% | 334 |
| Nov 25, 2025 | 11.50 | 11.50 | 9.50 | 11.20 | 11.20 | -2.61% | 649 |