Rainbow Tours S.A. (WSE:RBW)
Poland · Delayed Price · Currency is PLN 135.90
+1.10 (0.82%)
Aug 7, 2025, 5:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 135.40 | 136.50 | 133.50 | 135.90 | 135.90 | 0.82% | 37,935 |
| Aug 6, 2025 | 135.00 | 136.90 | 130.30 | 134.80 | 134.80 | -0.59% | 51,064 |
| Aug 5, 2025 | 136.80 | 138.40 | 134.70 | 135.60 | 135.60 | -0.59% | 58,195 |
| Aug 4, 2025 | 134.50 | 136.40 | 133.20 | 136.40 | 136.40 | 1.72% | 52,522 |
| Aug 1, 2025 | 135.00 | 135.70 | 131.00 | 134.10 | 134.10 | 0.37% | 69,970 |
| Jul 31, 2025 | 130.80 | 134.60 | 129.20 | 133.60 | 133.60 | 2.77% | 78,261 |
| Jul 30, 2025 | 131.50 | 131.50 | 128.90 | 130.00 | 130.00 | - | 69,766 |
| Jul 29, 2025 | 127.40 | 131.40 | 122.60 | 130.00 | 130.00 | 2.04% | 140,749 |
| Jul 28, 2025 | 129.90 | 130.90 | 127.10 | 127.40 | 127.40 | -0.62% | 56,134 |
| Jul 25, 2025 | 129.80 | 130.00 | 127.30 | 128.20 | 128.20 | -0.93% | 30,950 |
| Jul 24, 2025 | 130.70 | 130.70 | 128.40 | 129.40 | 129.40 | 0.39% | 33,875 |
| Jul 23, 2025 | 133.10 | 133.10 | 128.70 | 128.90 | 128.90 | -2.35% | 58,279 |
| Jul 22, 2025 | 128.40 | 133.40 | 127.60 | 132.00 | 132.00 | 3.13% | 92,665 |
| Jul 21, 2025 | 131.80 | 132.70 | 127.30 | 128.00 | 128.00 | -2.51% | 47,899 |
| Jul 18, 2025 | 130.50 | 131.40 | 129.40 | 131.30 | 131.30 | 0.84% | 57,321 |
| Jul 17, 2025 | 128.00 | 130.70 | 126.90 | 130.20 | 130.20 | 1.72% | 41,999 |
| Jul 16, 2025 | 126.70 | 128.00 | 125.60 | 128.00 | 128.00 | 0.95% | 45,826 |
| Jul 15, 2025 | 128.90 | 129.70 | 125.40 | 126.80 | 126.80 | -1.32% | 79,115 |
| Jul 14, 2025 | 129.80 | 130.00 | 127.50 | 128.50 | 128.50 | -0.70% | 40,215 |
| Jul 11, 2025 | 130.70 | 130.90 | 128.20 | 129.40 | 129.40 | -0.31% | 55,738 |
| Jul 10, 2025 | 130.00 | 130.50 | 128.00 | 129.80 | 129.80 | - | 77,582 |
| Jul 9, 2025 | 132.00 | 132.00 | 128.20 | 129.80 | 129.80 | -1.29% | 61,987 |
| Jul 8, 2025 | 131.00 | 132.60 | 129.00 | 131.50 | 131.50 | 0.61% | 63,964 |
| Jul 7, 2025 | 129.80 | 132.00 | 128.50 | 130.70 | 130.70 | 1.40% | 43,828 |
| Jul 4, 2025 | 131.10 | 132.40 | 128.70 | 128.90 | 128.90 | -1.45% | 33,901 |
| Jul 3, 2025 | 132.00 | 135.80 | 129.20 | 130.80 | 130.80 | -4.66% | 121,270 |
| Jul 2, 2025 | 135.00 | 137.50 | 134.30 | 137.20 | 129.53 | 2.16% | 78,487 |
| Jul 1, 2025 | 136.40 | 136.70 | 130.20 | 134.30 | 126.79 | -1.54% | 91,327 |
| Jun 30, 2025 | 140.30 | 142.20 | 133.60 | 136.40 | 128.77 | -2.15% | 107,654 |
| Jun 27, 2025 | 139.20 | 141.30 | 136.90 | 139.40 | 131.61 | 0.65% | 78,262 |
| Jun 26, 2025 | 137.00 | 140.00 | 136.40 | 138.50 | 130.76 | 1.99% | 73,423 |
| Jun 25, 2025 | 133.80 | 137.70 | 132.10 | 135.80 | 128.21 | 1.95% | 87,418 |
| Jun 24, 2025 | 133.30 | 134.00 | 129.60 | 133.20 | 125.75 | 2.86% | 80,013 |
| Jun 23, 2025 | 136.00 | 136.90 | 127.10 | 129.50 | 122.26 | -4.64% | 163,627 |
| Jun 20, 2025 | 134.60 | 137.00 | 132.40 | 135.80 | 128.21 | 2.03% | 136,724 |
| Jun 18, 2025 | 129.60 | 134.50 | 127.90 | 133.10 | 125.66 | 3.50% | 125,131 |
| Jun 17, 2025 | 132.30 | 132.30 | 127.60 | 128.60 | 121.41 | -2.65% | 76,277 |
| Jun 16, 2025 | 130.10 | 134.50 | 128.70 | 132.10 | 124.72 | 1.07% | 88,270 |
| Jun 13, 2025 | 130.20 | 132.80 | 127.20 | 130.70 | 123.39 | -1.66% | 52,189 |
| Jun 12, 2025 | 134.80 | 135.00 | 131.60 | 132.90 | 125.47 | -0.82% | 46,996 |
| Jun 11, 2025 | 138.00 | 138.80 | 133.50 | 134.00 | 126.51 | -2.12% | 56,343 |
| Jun 10, 2025 | 136.50 | 139.60 | 135.00 | 136.90 | 129.25 | 0.96% | 101,773 |
| Jun 9, 2025 | 135.60 | 136.90 | 130.10 | 135.60 | 128.02 | 0.44% | 120,147 |
| Jun 6, 2025 | 137.30 | 138.50 | 133.50 | 135.00 | 127.45 | -1.46% | 99,567 |
| Jun 5, 2025 | 137.10 | 140.50 | 135.00 | 137.00 | 129.34 | 0.44% | 117,571 |
| Jun 4, 2025 | 144.50 | 144.50 | 135.70 | 136.40 | 128.77 | -5.67% | 129,510 |
| Jun 3, 2025 | 145.20 | 147.90 | 139.10 | 144.60 | 136.52 | - | 147,254 |
| Jun 2, 2025 | 150.00 | 153.90 | 143.80 | 144.60 | 136.52 | -6.10% | 152,838 |
| May 30, 2025 | 156.20 | 156.90 | 149.00 | 154.00 | 145.39 | -0.65% | 180,335 |
| May 29, 2025 | 163.00 | 167.70 | 153.60 | 155.00 | 146.33 | -2.94% | 118,662 |