Rainbow Tours S.A. (WSE:RBW)
Poland · Delayed Price · Currency is PLN 147.80
+0.10 (0.07%)
Aug 5, 2026, 3:14 PM CET
Rainbow Tours Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 148.00 | 149.90 | 146.80 | 147.70 | 147.70 | -0.20% | 37,438 |
| Aug 3, 2026 | 145.70 | 150.20 | 145.10 | 148.00 | 148.00 | 2.42% | 57,542 |
| Jul 31, 2026 | 145.00 | 146.80 | 144.50 | 144.50 | 144.50 | 0.63% | 28,658 |
| Jul 30, 2026 | 141.00 | 144.40 | 140.60 | 143.60 | 143.60 | 1.34% | 35,685 |
| Jul 29, 2026 | 137.40 | 141.70 | 136.40 | 141.70 | 141.70 | 3.66% | 29,707 |
| Jul 28, 2026 | 137.50 | 140.00 | 135.80 | 136.70 | 136.70 | -1.51% | 16,950 |
| Jul 27, 2026 | 138.50 | 143.80 | 138.50 | 138.80 | 138.80 | 1.24% | 47,128 |
| Jul 24, 2026 | 135.00 | 139.10 | 134.90 | 137.10 | 137.10 | 1.56% | 30,274 |
| Jul 23, 2026 | 136.60 | 137.10 | 134.00 | 135.00 | 135.00 | -0.81% | 25,560 |
| Jul 22, 2026 | 136.50 | 137.40 | 135.10 | 136.10 | 136.10 | -0.29% | 13,345 |
| Jul 21, 2026 | 134.30 | 136.50 | 134.20 | 136.50 | 136.50 | 1.49% | 27,876 |
| Jul 20, 2026 | 133.50 | 135.80 | 132.80 | 134.50 | 134.50 | 0.15% | 14,320 |
| Jul 17, 2026 | 135.30 | 135.40 | 133.20 | 134.30 | 134.30 | -0.89% | 20,305 |
| Jul 16, 2026 | 136.00 | 136.40 | 133.80 | 135.50 | 135.50 | -1.09% | 23,057 |
| Jul 15, 2026 | 136.00 | 137.00 | 134.90 | 137.00 | 137.00 | 0.81% | 16,431 |
| Jul 14, 2026 | 136.80 | 137.00 | 134.30 | 135.90 | 135.90 | -0.73% | 34,464 |
| Jul 13, 2026 | 138.00 | 138.70 | 136.10 | 136.90 | 136.90 | -0.80% | 18,659 |
| Jul 10, 2026 | 138.00 | 139.00 | 136.80 | 138.00 | 138.00 | 0.58% | 52,442 |
| Jul 9, 2026 | 138.40 | 139.00 | 135.50 | 137.20 | 137.20 | 0.15% | 44,398 |
| Jul 8, 2026 | 142.20 | 142.20 | 137.00 | 137.00 | 137.00 | -3.66% | 58,733 |
| Jul 7, 2026 | 143.00 | 144.40 | 140.80 | 142.20 | 142.20 | -0.35% | 21,499 |
| Jul 6, 2026 | 146.10 | 146.60 | 141.80 | 142.70 | 142.70 | -1.65% | 24,774 |
| Jul 3, 2026 | 145.90 | 149.00 | 143.00 | 145.10 | 145.10 | -1.56% | 27,215 |
| Jul 2, 2026 | 144.00 | 148.60 | 142.10 | 147.40 | 147.40 | 4.17% | 51,129 |
| Jul 1, 2026 | 139.00 | 145.10 | 138.90 | 141.50 | 141.50 | 2.83% | 57,191 |
| Jun 30, 2026 | 148.00 | 150.00 | 146.00 | 146.20 | 137.60 | -1.02% | 62,126 |
| Jun 29, 2026 | 148.90 | 149.50 | 146.70 | 147.70 | 139.01 | -0.54% | 22,294 |
| Jun 26, 2026 | 149.50 | 149.50 | 146.30 | 148.50 | 139.76 | - | 22,584 |
| Jun 25, 2026 | 148.50 | 149.70 | 147.00 | 148.50 | 139.76 | 1.37% | 11,875 |
| Jun 24, 2026 | 145.00 | 148.90 | 144.50 | 146.50 | 137.88 | 1.31% | 159,778 |
| Jun 23, 2026 | 146.80 | 146.80 | 143.00 | 144.60 | 136.09 | -0.75% | 17,272 |
| Jun 22, 2026 | 147.00 | 149.80 | 144.80 | 145.70 | 137.13 | -0.88% | 23,267 |
| Jun 19, 2026 | 149.00 | 149.90 | 146.50 | 147.00 | 138.35 | -2.13% | 34,774 |
| Jun 18, 2026 | 150.80 | 151.90 | 148.80 | 150.20 | 141.36 | 0.74% | 24,855 |
| Jun 17, 2026 | 151.40 | 152.00 | 148.90 | 149.10 | 140.33 | -0.33% | 22,036 |
| Jun 16, 2026 | 149.00 | 152.70 | 149.00 | 149.60 | 140.80 | 1.08% | 25,676 |
| Jun 15, 2026 | 152.00 | 155.90 | 148.00 | 148.00 | 139.29 | 0.14% | 67,487 |
| Jun 12, 2026 | 143.90 | 149.20 | 143.60 | 147.80 | 139.11 | 4.82% | 65,174 |
| Jun 11, 2026 | 141.40 | 142.80 | 140.50 | 141.00 | 132.71 | - | 30,139 |
| Jun 10, 2026 | 140.10 | 141.50 | 137.50 | 141.00 | 132.71 | 0.71% | 25,366 |
| Jun 9, 2026 | 141.00 | 143.90 | 140.00 | 140.00 | 131.76 | -0.71% | 14,096 |
| Jun 8, 2026 | 140.00 | 141.50 | 138.60 | 141.00 | 132.71 | -0.84% | 55,455 |
| Jun 5, 2026 | 144.60 | 145.80 | 142.20 | 142.20 | 133.84 | -1.80% | 24,804 |
| Jun 3, 2026 | 146.30 | 148.90 | 143.00 | 144.80 | 136.28 | -0.82% | 40,352 |
| Jun 2, 2026 | 145.00 | 149.00 | 145.00 | 146.00 | 137.41 | 0.69% | 35,342 |
| Jun 1, 2026 | 147.10 | 147.70 | 141.90 | 145.00 | 136.47 | -1.89% | 27,052 |
| May 29, 2026 | 144.00 | 149.50 | 143.00 | 147.80 | 139.11 | 3.79% | 56,962 |
| May 28, 2026 | 140.30 | 143.30 | 140.00 | 142.40 | 134.02 | 1.50% | 12,089 |
| May 27, 2026 | 140.00 | 144.60 | 140.00 | 140.30 | 132.05 | - | 30,984 |
| May 26, 2026 | 140.30 | 141.20 | 139.60 | 140.30 | 132.05 | -0.78% | 23,063 |