Skip to main content
Rawlplug S.A. (WSE:RWL)
Poland flag Poland · Delayed Price · Currency is PLN
12.95
0.00 (0.00%)
At close: Dec 5, 2025

Rawlplug Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.0013.0012.9512.9512.95-39
Dec 4, 202513.4013.4012.9512.9512.95-3.36%2,504
Dec 3, 202513.1013.4013.1013.4013.403.08%103
Dec 2, 202512.9013.0012.9013.0013.000.78%1,418
Dec 1, 202513.0013.2512.8512.9012.90-0.77%1,034
Nov 28, 202513.3513.4013.0013.0013.00-1.52%2,848
Nov 27, 202513.6513.6513.2013.2013.20-1.86%1,442
Nov 26, 202513.5013.6513.1013.4513.452.28%1,355
Nov 25, 202513.1513.1513.1513.1513.15-1,118
Nov 24, 202513.2513.2513.1513.1513.15-0.75%349
Nov 21, 202513.3513.3513.2013.2513.25-0.38%773
Nov 20, 202513.1513.3013.1513.3013.301.14%10
Nov 19, 202513.4013.4013.1013.1513.15-1.87%2,448
Nov 18, 202513.5013.5513.4013.4013.40-0.74%858
Nov 17, 202513.5513.5513.5013.5013.50-657
Nov 14, 202513.7013.7013.5013.5013.50-1.46%305
Nov 13, 202513.7013.9013.7013.7013.70-437
Nov 12, 202514.0014.0013.7013.7013.70-1.44%682
Nov 10, 202513.9013.9013.9013.9013.90-253
Nov 7, 202514.0014.0013.9013.9013.902.58%1,151
Nov 6, 202513.8014.0013.5513.5513.55-0.37%1,641
Nov 5, 202513.2013.8013.2013.6013.603.42%1,085
Nov 4, 202514.0014.0013.1513.1513.15-0.75%1,139
Nov 3, 202513.8013.8513.1513.2513.25-3.99%3,842
Oct 31, 202513.6513.8012.3013.8013.800.73%2,548
Oct 30, 202513.7513.7513.7013.7013.70-0.36%5
Oct 29, 202513.8013.9013.6513.7513.75-0.36%374
Oct 28, 202513.8013.8013.8013.8013.80-110
Oct 27, 202513.8013.8013.8013.8013.80-182
Oct 24, 202513.8013.8013.8013.8013.80-102
Oct 23, 202514.0014.1013.8013.8013.80-1.43%352
Oct 22, 202514.1014.3014.0014.0014.00-2.78%898
Oct 21, 202514.4014.4014.4014.4014.40-0.35%2
Oct 20, 202514.4514.4514.4514.4514.452.12%2
Oct 17, 202514.1514.1514.1514.1514.15-670
Oct 16, 202514.3514.3514.1514.1514.15-2.41%909
Oct 15, 202514.5014.5014.5014.5014.50-1.36%2
Oct 14, 202514.7514.7514.2014.7014.70-0.34%90
Oct 13, 202514.7014.7514.7014.7514.750.34%6
Oct 10, 202514.2514.7514.2514.7014.703.16%477
Oct 9, 202514.3014.7514.2514.2514.25-0.35%685
Oct 8, 202515.0015.0014.3014.3014.30-2.39%6
Oct 7, 202514.6514.6514.4514.6514.65-0.34%955
Oct 6, 202515.0015.0014.7014.7014.70-0.68%602
Oct 3, 202514.7015.0014.7014.8014.80-1.00%198
Oct 2, 202515.2515.6014.9514.9514.95-1.64%360
Oct 1, 202515.0515.2015.0515.2015.201.33%173
Sep 30, 202515.2515.2514.3515.0015.00-1.64%137
Sep 29, 202515.2515.2515.2515.2515.25-1
Sep 26, 202514.4015.2514.3015.2515.255.90%1,382
Sep 25, 202514.3014.4014.3014.4014.401.05%202
Sep 24, 202514.4014.4014.2514.2514.25-1.04%741
Sep 23, 202514.4514.6014.4014.4014.40-0.35%330
Sep 22, 202514.5014.5014.4514.4514.45-1.03%2,094
Sep 19, 202514.6014.6014.4514.6014.60-65
Sep 18, 202514.4514.6014.4514.6014.601.04%127
Sep 17, 202514.6014.6014.4514.4514.45-1.03%342
Sep 16, 202515.0015.0514.5514.6014.600.34%472
Sep 15, 202515.3515.3514.5514.5514.55-5.21%60
Sep 12, 202515.6515.6515.3515.3515.354.78%35
Sep 11, 202514.9515.0014.4514.6514.65-0.34%1,317
Sep 10, 202514.7014.7014.4514.7014.70-555
Sep 9, 202514.5014.9014.5014.7014.702.08%152
Sep 8, 202514.9015.0014.0014.4014.40-3.36%1,135
Sep 5, 202514.8515.0014.8514.9014.900.34%235
Sep 4, 202514.7016.0514.7014.8514.851.02%5,751
Sep 3, 202515.2015.5014.6514.7014.70-2.97%3,423
Sep 2, 202515.5515.5515.1515.1515.15-1.62%1,577
Sep 1, 202515.9515.9514.4015.4015.40-3.75%5,156
Aug 29, 202515.8016.0015.4016.0016.00-3.03%4,953
Aug 28, 202516.1016.5016.1016.5016.502.48%5
Aug 27, 202516.8016.8016.1016.1016.10-2.42%517
Aug 26, 202516.5016.5016.5016.5016.500.61%323
Aug 25, 202516.5016.5016.1016.4016.40-0.61%281
Aug 22, 202516.5016.5016.5016.5016.50-2
Aug 21, 202516.5016.5016.5016.5016.50-2
Aug 20, 202516.2516.5016.1016.5016.501.54%316
Aug 19, 202516.2016.2516.2016.2516.250.93%82
Aug 18, 202517.2517.2516.1016.1016.10-5.85%1,283
Aug 14, 202517.2517.2516.3517.1017.104.27%11
Aug 13, 202517.0017.3016.3516.4016.40-4.65%546
Aug 12, 202517.7517.7516.9017.2016.80-1.43%290
Aug 11, 202516.4517.7516.3517.4517.046.08%1,736
Aug 8, 202516.4516.5016.2016.4516.07-434
Aug 7, 202516.4516.5016.4516.4516.07-193
Aug 6, 202516.5016.5016.4516.4516.072.17%374
Aug 5, 202516.3516.3516.1016.1015.73-1.53%188
Aug 4, 202516.4516.4516.3516.3515.97-0.61%112
Aug 1, 202516.1016.5516.1016.4516.072.17%1,109
Jul 31, 202516.3016.5516.1016.1015.73-1.23%259
Jul 30, 202516.0516.3516.0516.3015.921.88%52
Jul 29, 202516.0016.0016.0016.0015.63-5
Jul 28, 202516.2016.3516.0016.0015.63-1.23%242
Jul 25, 202516.2016.2016.2016.2015.821.25%40
Jul 24, 202516.0516.1516.0016.0015.63-0.31%1,718
Jul 23, 202516.3516.3516.0516.0515.68-1.83%388
Jul 22, 202516.0516.3516.0516.3515.971.55%153
Jul 21, 202516.3516.3516.1016.1015.73-201
Jul 18, 202516.3516.3516.1016.1015.73-1.53%222
Jul 17, 202516.0516.3516.0516.3515.971.87%222