Road Studio Spólka Akcyjna (WSE:RST)
Poland
· Delayed Price · Currency is PLN 4.920
+0.120 (2.50%)
At close: Mar 4, 2026
WSE:RST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 2.50% | 315 |
| Mar 3, 2026 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | -2.44% | 116 |
| Mar 2, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.61% | 8 |
| Feb 27, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | 10 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.70 | 4.88 | 4.88 | - | 94 |
| Feb 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 10 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.62 | 4.88 | 4.88 | -0.81% | 440 |
| Feb 20, 2026 | 4.93 | 4.93 | 4.80 | 4.92 | 4.92 | -0.20% | 965 |
| Feb 19, 2026 | 4.93 | 4.93 | 4.82 | 4.93 | 4.93 | 0.20% | 908 |
| Feb 18, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 2,542 |
| Feb 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 2 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | 26 |
| Feb 12, 2026 | 4.80 | 4.91 | 4.80 | 4.91 | 4.91 | 4.03% | 225 |
| Feb 11, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.21% | 1,096 |
| Feb 10, 2026 | 4.81 | 4.81 | 4.72 | 4.73 | 4.73 | -5.02% | 1,130 |
| Feb 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | 240 |
| Feb 6, 2026 | 4.80 | 5.00 | 4.80 | 4.99 | 4.99 | -0.20% | 2,103 |
| Feb 5, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | -1.19% | 1,075 |
| Feb 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5 |
| Feb 3, 2026 | 4.84 | 5.06 | 4.84 | 5.06 | 5.06 | 4.55% | 753 |
| Feb 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | 12 |
| Jan 30, 2026 | 4.85 | 4.85 | 4.65 | 4.85 | 4.85 | -1.02% | 1,530 |
| Jan 29, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.81% | 14 |
| Jan 28, 2026 | 4.95 | 4.95 | 4.78 | 4.94 | 4.94 | -2.37% | 497 |
| Jan 23, 2026 | 4.78 | 5.06 | 4.78 | 5.06 | 5.06 | 1.20% | 503 |
| Jan 21, 2026 | 4.82 | 5.00 | 4.74 | 5.00 | 5.00 | -1.57% | 487 |
| Jan 20, 2026 | 4.75 | 5.14 | 4.75 | 5.08 | 5.08 | 1.60% | 2,890 |
| Jan 19, 2026 | 4.95 | 5.10 | 4.76 | 5.00 | 5.00 | -1.96% | 1,172 |
| Jan 16, 2026 | 4.98 | 5.10 | 4.97 | 5.10 | 5.10 | -4.14% | 699 |
| Jan 15, 2026 | 5.06 | 5.32 | 5.06 | 5.32 | 5.32 | 7.26% | 28 |
| Jan 14, 2026 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | -0.60% | 116 |
| Jan 13, 2026 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -5.85% | 1,045 |
| Jan 12, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -2.57% | 74 |
| Jan 9, 2026 | 5.26 | 5.44 | 5.12 | 5.44 | 5.44 | -1.45% | 216 |
| Jan 7, 2026 | 5.10 | 5.52 | 5.10 | 5.52 | 5.52 | 8.24% | 405 |
| Jan 5, 2026 | 5.00 | 5.70 | 5.00 | 5.10 | 5.10 | 3.24% | 833 |
| Jan 2, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 5.11% | 26 |
| Dec 30, 2025 | 4.57 | 4.70 | 4.50 | 4.70 | 4.70 | 2.84% | 581 |
| Dec 29, 2025 | 4.47 | 4.58 | 4.47 | 4.57 | 4.57 | 3.39% | 701 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.37 | 4.42 | 4.42 | -3.49% | 5,929 |
| Dec 22, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 1.55% | 774 |
| Dec 19, 2025 | 4.54 | 4.54 | 4.50 | 4.51 | 4.51 | -1.10% | 1,604 |
| Dec 18, 2025 | 4.40 | 4.56 | 4.37 | 4.56 | 4.56 | 1.33% | 833 |
| Dec 17, 2025 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -3.02% | 512 |
| Dec 16, 2025 | 4.70 | 4.71 | 4.36 | 4.64 | 4.64 | -1.28% | 352 |
| Dec 15, 2025 | 4.81 | 4.87 | 4.17 | 4.70 | 4.70 | -4.08% | 3,377 |
| Dec 12, 2025 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | - | 704 |
| Dec 11, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 3.38% | 61 |
| Dec 10, 2025 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -1.86% | 187 |
| Dec 9, 2025 | 4.93 | 4.93 | 4.80 | 4.83 | 4.83 | - | 1,013 |
| Dec 8, 2025 | 4.93 | 4.94 | 4.83 | 4.83 | 4.83 | -1.83% | 875 |
| Dec 5, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.20% | 58 |
| Dec 3, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 3 |
| Dec 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.71% | 30 |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | 6 |
| Nov 28, 2025 | 4.79 | 4.94 | 4.79 | 4.92 | 4.92 | - | 155 |
| Nov 27, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 80 |
| Nov 26, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.20% | 183 |
| Nov 25, 2025 | 4.87 | 4.95 | 4.64 | 4.93 | 4.93 | -3.33% | 2,841 |
| Nov 24, 2025 | 4.92 | 5.10 | 4.82 | 5.10 | 5.10 | -1.16% | 1,691 |
| Nov 21, 2025 | 5.56 | 5.56 | 4.45 | 5.16 | 5.16 | -7.53% | 11,077 |
| Nov 20, 2025 | 5.54 | 5.58 | 5.52 | 5.58 | 5.58 | -1.76% | 344 |
| Nov 19, 2025 | 5.70 | 5.70 | 5.60 | 5.68 | 5.68 | - | 187 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -3.40% | 415 |
| Nov 17, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 6 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.76 | 5.88 | 5.88 | - | 44 |
| Nov 13, 2025 | 5.74 | 5.96 | 5.70 | 5.88 | 5.88 | -1.34% | 9,475 |
| Nov 12, 2025 | 5.80 | 5.96 | 5.80 | 5.96 | 5.96 | 4.93% | 281 |
| Nov 10, 2025 | 5.72 | 5.72 | 5.62 | 5.68 | 5.68 | -0.70% | 3,506 |
| Nov 7, 2025 | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | - | 495 |
| Nov 6, 2025 | 5.64 | 5.74 | 5.60 | 5.72 | 5.72 | -0.35% | 355 |
| Nov 5, 2025 | 5.80 | 5.80 | 5.64 | 5.74 | 5.74 | -1.03% | 113 |
| Nov 4, 2025 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | -3.33% | 334 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Oct 30, 2025 | 5.84 | 6.00 | 5.80 | 6.00 | 6.00 | - | 47 |
| Oct 29, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 25 |
| Oct 28, 2025 | 5.74 | 6.42 | 5.74 | 6.20 | 6.20 | 8.01% | 1,435 |
| Oct 27, 2025 | 5.56 | 5.74 | 5.56 | 5.74 | 5.74 | -0.35% | 2,654 |
| Oct 24, 2025 | 5.78 | 5.78 | 5.68 | 5.76 | 5.76 | -0.35% | 588 |
| Oct 23, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.03% | 4 |
| Oct 21, 2025 | 5.70 | 5.84 | 5.70 | 5.84 | 5.84 | -0.34% | 504 |
| Oct 20, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | 10 |
| Oct 17, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | - | 100 |
| Oct 16, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.34% | 10 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.68 | 5.86 | 5.86 | -3.30% | 1,125 |
| Oct 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% | 15 |
| Oct 10, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | -1.30% | 45 |
| Oct 6, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | 0.65% | 40 |
| Oct 2, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 16 |
| Oct 1, 2025 | 6.00 | 6.12 | 5.98 | 6.12 | 6.12 | 2.00% | 205 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | - | 142 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | 10 |
| Sep 26, 2025 | 5.82 | 5.98 | 5.82 | 5.98 | 5.98 | -0.33% | 8 |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.67% | 5 |
| Sep 24, 2025 | 5.80 | 5.98 | 5.80 | 5.96 | 5.96 | -0.33% | 410 |
| Sep 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | 10 |
| Sep 22, 2025 | 6.00 | 6.00 | 5.82 | 5.90 | 5.90 | -4.22% | 495 |
| Sep 18, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 2.67% | 192 |
| Sep 17, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 5.26% | 50 |
| Sep 16, 2025 | 5.76 | 6.06 | 5.70 | 5.70 | 5.70 | -6.56% | 1,406 |