Do Rzeczy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.16	30.16	28.30	28.30	28.30	-5.03%	58
Jul 23, 2026	30.00	30.20	27.80	29.80	29.80	2.76%	134
Jul 22, 2026	30.00	30.00	29.00	29.00	29.00	-	6
Jul 21, 2026	29.60	29.60	29.00	29.00	29.00	-3.33%	71
Jul 20, 2026	30.00	30.00	30.00	30.00	30.00	0.67%	6
Jul 17, 2026	29.70	30.20	27.80	29.80	29.80	1.36%	326
Jul 16, 2026	28.90	29.40	28.90	29.40	29.40	1.73%	21
Jul 15, 2026	28.90	28.90	27.80	28.90	28.90	-	3
Jul 14, 2026	28.90	28.90	28.90	28.90	28.90	0.35%	1
Jul 13, 2026	28.80	28.80	28.80	28.80	28.80	-	60
Jul 10, 2026	28.80	28.80	28.80	28.80	28.80	-0.35%	1
Jul 9, 2026	28.75	28.90	28.75	28.90	28.90	-	103
Jul 7, 2026	28.90	28.90	28.90	28.90	28.90	-	1
Jul 6, 2026	28.80	28.90	28.80	28.90	28.90	0.35%	17
Jul 3, 2026	28.90	28.90	26.80	28.80	28.80	-0.35%	130
Jul 2, 2026	28.90	28.90	28.90	28.90	28.90	-	2
Jul 1, 2026	28.90	28.90	28.90	28.90	28.90	-	2
Jun 29, 2026	26.80	28.90	26.80	28.90	28.90	-	92
Jun 26, 2026	28.50	28.90	28.50	28.90	28.90	0.35%	103
Jun 25, 2026	28.80	28.80	28.80	28.80	28.80	-	24
Jun 24, 2026	29.20	29.20	27.00	28.80	28.80	-2.70%	230
Jun 23, 2026	29.70	29.70	29.50	29.60	29.60	9.63%	70
Jun 22, 2026	29.00	29.00	27.00	27.00	27.00	-6.90%	170
Jun 19, 2026	29.00	29.00	27.50	29.00	29.00	-	5
Jun 18, 2026	29.00	29.00	29.00	29.00	29.00	-	4
Jun 17, 2026	29.90	29.90	28.00	29.00	29.00	-2.68%	19
Jun 16, 2026	29.20	29.90	29.00	29.80	29.80	-	93
Jun 15, 2026	29.80	29.80	29.80	29.80	29.80	3.47%	1
Jun 12, 2026	28.80	28.80	28.80	28.80	28.80	-0.69%	1
Jun 11, 2026	29.00	29.00	27.40	29.00	29.00	-	46
Jun 10, 2026	29.00	29.00	28.00	29.00	29.00	-	35
Jun 9, 2026	28.98	29.00	28.50	29.00	29.00	0.07%	120
Jun 8, 2026	29.00	29.38	27.65	28.98	28.98	-0.07%	162
Jun 5, 2026	29.90	29.90	29.00	29.00	29.00	0.35%	6
Jun 3, 2026	28.25	28.90	27.60	28.90	28.90	-3.33%	5
Jun 2, 2026	29.90	29.90	29.90	29.90	29.90	-	1
Jun 1, 2026	28.30	29.90	28.30	29.90	29.90	5.64%	410
May 29, 2026	28.30	28.30	27.20	28.30	28.30	-	37
May 28, 2026	27.20	28.30	27.20	28.30	28.30	4.04%	81
May 27, 2026	27.60	27.80	26.55	27.20	27.20	-	33
May 26, 2026	25.85	27.20	25.50	27.20	27.20	-0.73%	248
May 25, 2026	26.90	27.40	26.90	27.40	27.40	1.86%	2
May 22, 2026	26.80	26.90	25.82	26.90	26.90	0.37%	68
May 20, 2026	26.45	26.80	25.82	26.80	26.80	1.32%	41
May 19, 2026	25.60	26.50	25.60	26.45	26.45	6.44%	63
May 18, 2026	25.00	25.00	24.52	24.85	24.85	-1.62%	104
May 15, 2026	26.50	26.70	25.26	25.26	25.26	-4.68%	151
May 14, 2026	25.80	26.50	25.80	26.50	26.50	2.71%	3
May 13, 2026	25.80	25.80	24.62	25.80	25.80	-	22
May 12, 2026	25.86	25.86	24.40	25.80	25.80	1.18%	320