Rainbow Tours S.A. (WSE:RBW)
Poland · Delayed Price · Currency is PLN 146.00
+1.00 (0.69%)
Jun 2, 2026, 5:00 PM CET
Rainbow Tours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 145.00 | 149.00 | 145.00 | 146.00 | 146.00 | 0.69% | 35,342 |
| Jun 1, 2026 | 147.10 | 147.70 | 141.90 | 145.00 | 145.00 | -1.89% | 27,052 |
| May 29, 2026 | 144.00 | 149.50 | 143.00 | 147.80 | 147.80 | 3.79% | 56,962 |
| May 28, 2026 | 140.30 | 143.30 | 140.00 | 142.40 | 142.40 | 1.50% | 12,089 |
| May 27, 2026 | 140.00 | 144.60 | 140.00 | 140.30 | 140.30 | - | 30,984 |
| May 26, 2026 | 140.30 | 141.20 | 139.60 | 140.30 | 140.30 | -0.78% | 23,063 |
| May 25, 2026 | 139.40 | 143.40 | 139.10 | 141.40 | 141.40 | 3.21% | 34,547 |
| May 22, 2026 | 135.70 | 137.90 | 134.10 | 137.00 | 137.00 | 2.93% | 30,429 |
| May 21, 2026 | 134.20 | 134.70 | 131.60 | 133.10 | 133.10 | -0.15% | 16,363 |
| May 20, 2026 | 131.10 | 133.70 | 130.00 | 133.30 | 133.30 | 1.68% | 17,558 |
| May 19, 2026 | 135.30 | 135.50 | 130.50 | 131.10 | 131.10 | -2.96% | 21,378 |
| May 18, 2026 | 135.00 | 135.80 | 131.20 | 135.10 | 135.10 | 0.07% | 30,874 |
| May 15, 2026 | 136.70 | 137.60 | 134.10 | 135.00 | 135.00 | -1.24% | 15,492 |
| May 14, 2026 | 134.40 | 138.10 | 133.80 | 136.70 | 136.70 | 1.71% | 17,104 |
| May 13, 2026 | 136.00 | 136.60 | 133.40 | 134.40 | 134.40 | -1.03% | 14,794 |
| May 12, 2026 | 137.00 | 138.00 | 133.80 | 135.80 | 135.80 | -0.66% | 42,265 |
| May 11, 2026 | 136.50 | 138.50 | 136.20 | 136.70 | 136.70 | -0.94% | 13,225 |
| May 8, 2026 | 141.00 | 141.80 | 137.70 | 138.00 | 138.00 | -2.82% | 18,421 |
| May 7, 2026 | 143.20 | 143.90 | 140.10 | 142.00 | 142.00 | -0.84% | 36,398 |
| May 6, 2026 | 139.50 | 144.40 | 137.40 | 143.20 | 143.20 | 6.31% | 100,868 |
| May 5, 2026 | 136.40 | 136.40 | 133.90 | 134.70 | 134.70 | -0.96% | 48,567 |
| May 4, 2026 | 134.00 | 136.80 | 132.90 | 136.00 | 136.00 | 1.42% | 38,428 |
| Apr 30, 2026 | 133.50 | 135.10 | 132.30 | 134.10 | 134.10 | 0.45% | 47,362 |
| Apr 29, 2026 | 135.00 | 136.20 | 133.40 | 133.50 | 133.50 | -1.26% | 37,849 |
| Apr 28, 2026 | 138.10 | 140.50 | 135.00 | 135.20 | 135.20 | -2.03% | 32,751 |
| Apr 27, 2026 | 137.20 | 140.50 | 136.00 | 138.00 | 138.00 | 0.73% | 42,977 |
| Apr 24, 2026 | 130.40 | 138.20 | 129.00 | 137.00 | 137.00 | -1.93% | 278,070 |
| Apr 23, 2026 | 147.00 | 147.60 | 137.40 | 139.70 | 139.70 | -5.42% | 79,508 |
| Apr 22, 2026 | 147.70 | 149.40 | 147.20 | 147.70 | 147.70 | -0.87% | 52,757 |
| Apr 21, 2026 | 149.40 | 150.90 | 147.50 | 149.00 | 149.00 | - | 100,188 |
| Apr 20, 2026 | 151.20 | 151.40 | 148.20 | 149.00 | 149.00 | -3.50% | 60,865 |
| Apr 17, 2026 | 147.80 | 154.80 | 146.50 | 154.40 | 154.40 | 3.76% | 94,907 |
| Apr 16, 2026 | 150.50 | 150.60 | 147.30 | 148.80 | 148.80 | -1.13% | 86,375 |
| Apr 15, 2026 | 152.00 | 152.00 | 149.20 | 150.50 | 150.50 | -0.40% | 61,047 |
| Apr 14, 2026 | 151.10 | 152.40 | 150.00 | 151.10 | 151.10 | 0.73% | 28,738 |
| Apr 13, 2026 | 144.10 | 150.90 | 140.20 | 150.00 | 150.00 | 0.13% | 51,822 |
| Apr 10, 2026 | 148.00 | 151.00 | 145.00 | 149.80 | 149.80 | 1.22% | 47,802 |
| Apr 9, 2026 | 144.10 | 148.50 | 142.00 | 148.00 | 148.00 | 1.37% | 96,681 |
| Apr 8, 2026 | 142.90 | 147.80 | 140.00 | 146.00 | 146.00 | 11.45% | 145,111 |
| Apr 7, 2026 | 132.00 | 134.80 | 129.60 | 131.00 | 131.00 | -0.83% | 42,987 |
| Apr 2, 2026 | 132.60 | 133.40 | 130.20 | 132.10 | 132.10 | -1.78% | 32,816 |
| Apr 1, 2026 | 133.00 | 139.00 | 132.50 | 134.50 | 134.50 | 3.62% | 65,561 |
| Mar 31, 2026 | 127.80 | 131.50 | 127.50 | 129.80 | 129.80 | 2.20% | 41,554 |
| Mar 30, 2026 | 127.00 | 128.00 | 125.80 | 127.00 | 127.00 | -1.09% | 41,846 |
| Mar 27, 2026 | 129.30 | 129.90 | 125.50 | 128.40 | 128.40 | -0.85% | 39,992 |
| Mar 26, 2026 | 131.90 | 133.40 | 128.10 | 129.50 | 129.50 | -1.89% | 54,979 |
| Mar 25, 2026 | 131.20 | 133.40 | 130.10 | 132.00 | 132.00 | 2.33% | 93,343 |
| Mar 24, 2026 | 133.80 | 133.80 | 128.00 | 129.00 | 129.00 | -3.15% | 31,687 |
| Mar 23, 2026 | 125.00 | 134.50 | 122.30 | 133.20 | 133.20 | 3.98% | 101,958 |
| Mar 20, 2026 | 131.00 | 131.80 | 127.10 | 128.10 | 128.10 | -2.21% | 58,144 |