Rainbow Tours S.A. (WSE:RBW)
Poland · Delayed Price · Currency is PLN 147.70
-1.30 (-0.87%)
Apr 22, 2026, 5:00 PM CET
Rainbow Tours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 134.00 | 134.00 | 129.40 | 131.00 | 131.00 | -2.60% | 43,311 |
| Mar 18, 2026 | 138.30 | 139.00 | 134.10 | 134.50 | 134.50 | 0.45% | 80,538 |
| Mar 17, 2026 | 128.00 | 134.00 | 127.40 | 133.90 | 133.90 | 4.45% | 55,235 |
| Mar 16, 2026 | 129.30 | 130.00 | 126.00 | 128.20 | 128.20 | -0.85% | 53,433 |
| Mar 13, 2026 | 130.50 | 131.70 | 127.20 | 129.30 | 129.30 | -1.52% | 63,934 |
| Mar 12, 2026 | 138.60 | 140.00 | 130.50 | 131.30 | 131.30 | -5.27% | 106,251 |
| Mar 11, 2026 | 144.00 | 144.60 | 138.10 | 138.60 | 138.60 | -3.08% | 43,847 |
| Mar 10, 2026 | 137.00 | 143.50 | 137.00 | 143.00 | 143.00 | 4.38% | 73,209 |
| Mar 9, 2026 | 139.50 | 141.00 | 135.60 | 137.00 | 137.00 | -4.46% | 104,192 |
| Mar 6, 2026 | 149.10 | 150.30 | 142.30 | 143.40 | 143.40 | -3.82% | 70,082 |
| Mar 5, 2026 | 148.00 | 150.40 | 145.10 | 149.10 | 149.10 | 1.15% | 87,733 |
| Mar 4, 2026 | 143.00 | 149.90 | 143.00 | 147.40 | 147.40 | 2.36% | 82,227 |
| Mar 3, 2026 | 146.40 | 146.40 | 140.60 | 144.00 | 144.00 | -2.04% | 122,192 |
| Mar 2, 2026 | 141.00 | 147.50 | 136.40 | 147.00 | 147.00 | -7.14% | 447,915 |
| Feb 27, 2026 | 165.50 | 167.50 | 156.50 | 158.30 | 158.30 | -4.35% | 75,726 |
| Feb 26, 2026 | 159.70 | 166.50 | 159.70 | 165.50 | 165.50 | 2.22% | 55,016 |
| Feb 25, 2026 | 161.00 | 163.00 | 157.30 | 161.90 | 161.90 | 0.56% | 25,419 |
| Feb 24, 2026 | 161.20 | 161.90 | 158.50 | 161.00 | 161.00 | -0.19% | 26,079 |
| Feb 23, 2026 | 157.60 | 161.70 | 156.10 | 161.30 | 161.30 | 2.28% | 34,610 |
| Feb 20, 2026 | 159.50 | 159.80 | 153.20 | 157.70 | 157.70 | -1.44% | 52,510 |
| Feb 19, 2026 | 161.20 | 161.50 | 159.50 | 160.00 | 160.00 | -1.11% | 25,618 |
| Feb 18, 2026 | 161.00 | 161.80 | 159.90 | 161.80 | 161.80 | 0.56% | 11,320 |
| Feb 17, 2026 | 161.00 | 161.00 | 159.60 | 160.90 | 160.90 | -0.25% | 9,227 |
| Feb 16, 2026 | 160.90 | 161.60 | 159.50 | 161.30 | 161.30 | 0.25% | 8,443 |
| Feb 13, 2026 | 162.00 | 162.00 | 158.30 | 160.90 | 160.90 | -0.74% | 26,120 |
| Feb 12, 2026 | 161.90 | 162.10 | 160.80 | 162.10 | 162.10 | 0.68% | 14,822 |
| Feb 11, 2026 | 162.40 | 163.00 | 160.00 | 161.00 | 161.00 | -1.29% | 20,822 |
| Feb 10, 2026 | 161.90 | 163.50 | 160.80 | 163.10 | 163.10 | 0.68% | 21,608 |
| Feb 9, 2026 | 158.00 | 162.80 | 156.90 | 162.00 | 162.00 | 2.86% | 52,967 |