Rawlplug S.A. (WSE:RWL)
Poland
· Delayed Price · Currency is PLN 15.20
-0.20 (-1.30%)
Apr 29, 2026, 5:00 PM CET
Rawlplug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.50 | 15.50 | 14.10 | 15.00 | - | -2.60% | 1,821 |
| Apr 28, 2026 | 15.40 | 15.40 | 14.80 | 15.40 | 15.40 | - | 477 |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 16 |
| Apr 24, 2026 | 14.70 | 15.45 | 14.55 | 15.40 | 15.40 | - | 4,030 |
| Apr 23, 2026 | 14.95 | 15.40 | 14.95 | 15.40 | 15.40 | 3.01% | 747 |
| Apr 22, 2026 | 15.25 | 15.30 | 14.95 | 14.95 | 14.95 | 1.01% | 528 |
| Apr 21, 2026 | 15.25 | 15.25 | 14.80 | 14.80 | 14.80 | -2.95% | 336 |
| Apr 20, 2026 | 14.95 | 15.25 | 14.10 | 15.25 | 15.25 | 3.39% | 5,763 |
| Apr 17, 2026 | 15.30 | 15.30 | 14.75 | 14.75 | 14.75 | -1.67% | 62 |
| Apr 16, 2026 | 15.45 | 15.65 | 15.00 | 15.00 | 15.00 | -1.96% | 3,390 |
| Apr 15, 2026 | 15.30 | 15.30 | 14.50 | 15.30 | 15.30 | - | 6,819 |
| Apr 14, 2026 | 15.00 | 15.30 | 14.40 | 15.30 | 15.30 | 2.00% | 1,803 |
| Apr 13, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 600 |
| Apr 10, 2026 | 14.35 | 14.60 | 14.35 | 14.50 | 14.50 | -1.02% | 327 |
| Apr 9, 2026 | 15.10 | 15.85 | 14.65 | 14.65 | 14.65 | -1.01% | 3,522 |
| Apr 8, 2026 | 14.80 | 15.10 | 14.30 | 14.80 | 14.80 | 1.37% | 123,781 |
| Apr 7, 2026 | 15.10 | 15.10 | 14.15 | 14.60 | 14.60 | -3.31% | 6,041 |
| Apr 2, 2026 | 14.50 | 15.10 | 14.20 | 15.10 | 15.10 | 4.14% | 3,432 |
| Apr 1, 2026 | 14.50 | 15.35 | 14.50 | 14.50 | 14.50 | -1.36% | 660 |
| Mar 31, 2026 | 15.25 | 15.25 | 14.70 | 14.70 | 14.70 | -1.67% | 47 |
| Mar 30, 2026 | 15.00 | 15.00 | 14.50 | 14.95 | 14.95 | -0.33% | 2,518 |
| Mar 27, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1.69% | 1,036 |
| Mar 26, 2026 | 15.35 | 15.40 | 14.75 | 14.75 | 14.75 | -2.96% | 711 |
| Mar 25, 2026 | 15.05 | 15.20 | 14.50 | 15.20 | 15.20 | 1.33% | 848 |
| Mar 24, 2026 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | 1.01% | 603 |
| Mar 23, 2026 | 14.50 | 15.00 | 14.50 | 14.85 | 14.85 | -1.33% | 2,643 |
| Mar 20, 2026 | 15.20 | 15.20 | 14.65 | 15.05 | 15.05 | -0.66% | 202 |
| Mar 19, 2026 | 15.10 | 15.15 | 14.50 | 15.15 | 15.15 | 0.33% | 1,296 |
| Mar 18, 2026 | 15.10 | 15.10 | 14.50 | 15.10 | 15.10 | 0.67% | 1,973 |
| Mar 17, 2026 | 14.75 | 15.00 | 14.20 | 15.00 | 15.00 | 2.74% | 924 |
| Mar 16, 2026 | 14.70 | 14.70 | 14.15 | 14.60 | 14.60 | -0.68% | 741 |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 38 |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 38 |
| Mar 11, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.04% | 115 |
| Mar 10, 2026 | 14.45 | 14.50 | 14.00 | 14.45 | 14.45 | 0.35% | 1,317 |
| Mar 9, 2026 | 13.90 | 14.45 | 13.65 | 14.40 | 14.40 | 7.87% | 1,882 |
| Mar 6, 2026 | 13.85 | 13.95 | 13.35 | 13.35 | 13.35 | -3.96% | 245 |
| Mar 5, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 989 |
| Mar 4, 2026 | 13.90 | 14.00 | 13.25 | 14.00 | 14.00 | 2.94% | 803 |
| Mar 3, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 760 |
| Mar 2, 2026 | 14.45 | 14.65 | 13.70 | 13.70 | 13.70 | -6.48% | 558 |
| Feb 27, 2026 | 14.25 | 14.70 | 14.00 | 14.65 | 14.65 | 2.81% | 3,455 |
| Feb 26, 2026 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.70% | 121 |
| Feb 25, 2026 | 14.35 | 14.70 | 14.35 | 14.35 | 14.35 | - | 136 |
| Feb 24, 2026 | 14.80 | 14.80 | 14.35 | 14.35 | 14.35 | -3.04% | 216 |
| Feb 23, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 340 |
| Feb 20, 2026 | 14.95 | 14.95 | 14.50 | 14.50 | 14.50 | -2.68% | 987 |
| Feb 19, 2026 | 14.75 | 15.00 | 14.55 | 14.90 | 14.90 | 2.76% | 3,264 |
| Feb 18, 2026 | 13.75 | 14.50 | 13.75 | 14.50 | 14.50 | 4.32% | 1,475 |
| Feb 17, 2026 | 14.30 | 14.30 | 13.70 | 13.90 | 13.90 | -2.11% | 647 |
| Feb 16, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | - | 515 |
| Feb 13, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | 1.43% | 1,379 |
| Feb 12, 2026 | 13.85 | 14.00 | 13.50 | 14.00 | 14.00 | 1.45% | 311 |
| Feb 11, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.85% | 96 |
| Feb 10, 2026 | 14.10 | 14.10 | 13.55 | 13.55 | 13.55 | -4.58% | 128 |
| Feb 9, 2026 | 14.15 | 14.20 | 12.75 | 14.20 | 14.20 | 0.35% | 3,538 |
| Feb 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | 2 |
| Feb 5, 2026 | 14.30 | 14.30 | 13.60 | 14.20 | 14.20 | -0.70% | 711 |
| Feb 4, 2026 | 13.90 | 14.30 | 13.50 | 14.30 | 14.30 | 2.88% | 2,498 |
| Feb 3, 2026 | 14.00 | 14.10 | 13.00 | 13.90 | 13.90 | 0.72% | 26,377 |
| Feb 2, 2026 | 13.40 | 13.90 | 12.85 | 13.80 | 13.80 | 2.22% | 4,160 |
| Jan 30, 2026 | 13.60 | 14.00 | 13.45 | 13.50 | 13.50 | -0.74% | 2,105 |
| Jan 29, 2026 | 13.60 | 14.30 | 13.20 | 13.60 | 13.60 | - | 13,057 |
| Jan 28, 2026 | 13.10 | 13.60 | 13.00 | 13.60 | 13.60 | 5.02% | 5,273 |
| Jan 27, 2026 | 12.70 | 13.00 | 12.70 | 12.95 | 12.95 | 2.37% | 2,564 |
| Jan 26, 2026 | 12.55 | 12.65 | 12.55 | 12.65 | 12.65 | 1.20% | 1,710 |
| Jan 23, 2026 | 12.45 | 12.75 | 12.45 | 12.50 | 12.50 | - | 66,298 |
| Jan 22, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 434 |
| Jan 21, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 601 |
| Jan 20, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 1,375 |
| Jan 19, 2026 | 12.75 | 12.80 | 12.50 | 12.50 | 12.50 | -1.19% | 749 |
| Jan 16, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 1,586 |
| Jan 15, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | - | 201,310 |
| Jan 14, 2026 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | -1.19% | 9,826 |
| Jan 13, 2026 | 12.70 | 12.70 | 12.50 | 12.65 | 12.65 | 1.20% | 2,509 |
| Jan 12, 2026 | 12.70 | 12.75 | 12.50 | 12.50 | 12.50 | - | 1,788 |
| Jan 9, 2026 | 12.25 | 12.70 | 12.25 | 12.50 | 12.50 | 2.04% | 1,765 |
| Jan 8, 2026 | 12.30 | 12.50 | 12.25 | 12.25 | 12.25 | -0.41% | 517 |
| Jan 7, 2026 | 12.40 | 12.50 | 12.25 | 12.30 | 12.30 | 0.82% | 1,814 |
| Jan 5, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -2.79% | 2,001 |
| Jan 2, 2026 | 13.35 | 13.35 | 12.35 | 12.55 | 12.55 | 1.21% | 978 |
| Dec 30, 2025 | 12.15 | 12.40 | 12.10 | 12.40 | 12.40 | 2.90% | 1,861 |
| Dec 29, 2025 | 12.10 | 12.20 | 12.05 | 12.05 | 12.05 | -0.82% | 1,259 |
| Dec 23, 2025 | 12.80 | 12.80 | 11.75 | 12.15 | 12.15 | -3.57% | 4,167 |
| Dec 22, 2025 | 12.85 | 12.85 | 12.20 | 12.60 | 12.60 | -0.79% | 1,952 |
| Dec 19, 2025 | 12.10 | 12.70 | 11.90 | 12.70 | 12.70 | 4.96% | 1,277 |
| Dec 18, 2025 | 12.85 | 12.85 | 12.00 | 12.10 | 12.10 | -1.63% | 2,536 |
| Dec 17, 2025 | 12.95 | 12.95 | 12.30 | 12.30 | 12.30 | -1.60% | 4,359 |
| Dec 16, 2025 | 13.50 | 13.50 | 12.50 | 12.50 | 12.50 | -2.72% | 3,237 |
| Dec 15, 2025 | 12.75 | 13.25 | 12.75 | 12.85 | 12.85 | -0.77% | 973 |
| Dec 12, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 1.17% | 302 |
| Dec 11, 2025 | 12.85 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 1,033 |
| Dec 10, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -1.53% | 2,564 |
| Dec 9, 2025 | 13.00 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | 1,184 |
| Dec 8, 2025 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 330 |
| Dec 5, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | - | 39 |
| Dec 4, 2025 | 13.40 | 13.40 | 12.95 | 12.95 | 12.95 | -3.36% | 2,504 |
| Dec 3, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 3.08% | 103 |
| Dec 2, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 1,418 |
| Dec 1, 2025 | 13.00 | 13.25 | 12.85 | 12.90 | 12.90 | -0.77% | 1,034 |