Red Carpet Media Group S.A. (WSE:RCM)
Poland · Delayed Price · Currency is PLN 30.80
+0.20 (0.65%)
At close: Jun 2, 2025
Red Carpet Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | 2 |
| May 29, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 3.38% | 5 |
| May 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 1 |
| May 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | 5 |
| May 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 2 |
| May 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| May 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| May 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| May 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| May 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| May 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| May 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| Apr 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | 2 |
| Apr 25, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 2.05% | 5 |
| Apr 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 9 |
| Apr 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1 |
| Apr 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 2 |
| Apr 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4 |
| Apr 11, 2025 | 25.80 | 29.00 | 25.80 | 29.00 | 29.00 | 12.40% | 21 |
| Apr 10, 2025 | 23.80 | 25.80 | 23.80 | 25.80 | 25.80 | 6.61% | 101 |
| Apr 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | 16 |
| Apr 1, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 50 |
| Mar 31, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | - | 3 |
| Mar 28, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | -2.54% | 23 |
| Mar 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 8 |
| Mar 26, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 5.41% | 35 |
| Mar 25, 2025 | 18.50 | 22.20 | 18.50 | 22.20 | 22.20 | 8.82% | 316 |
| Mar 24, 2025 | 22.80 | 22.80 | 18.30 | 20.40 | 20.40 | -26.62% | 495 |
| Mar 21, 2025 | 34.60 | 36.00 | 22.40 | 27.80 | 27.80 | -19.65% | 212 |
| Mar 20, 2025 | 36.80 | 36.80 | 34.00 | 34.60 | 34.60 | -7.49% | 124 |
| Mar 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 3 |
| Mar 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 1 |
| Mar 10, 2025 | 35.20 | 37.00 | 35.00 | 37.00 | 37.00 | -2.63% | 46 |
| Mar 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 30 |
| Mar 6, 2025 | 40.00 | 40.00 | 32.00 | 38.80 | 38.80 | -3.00% | 282 |
| Mar 5, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | - | 35 |
| Mar 4, 2025 | 44.80 | 44.80 | 40.00 | 40.00 | 40.00 | -11.11% | 83 |
| Mar 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Feb 26, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 4 |
| Feb 25, 2025 | 46.00 | 47.00 | 45.60 | 47.00 | 47.00 | 2.17% | 105 |
| Feb 24, 2025 | 46.20 | 49.60 | 40.00 | 46.00 | 46.00 | -3.36% | 184 |
| Feb 20, 2025 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -4.42% | 8 |
| Feb 19, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -3.30% | 67 |
| Feb 18, 2025 | 48.00 | 51.50 | 48.00 | 51.50 | 51.50 | -6.36% | 91 |
| Feb 17, 2025 | 48.40 | 55.00 | 48.40 | 55.00 | 55.00 | 12.24% | 178 |
| Feb 14, 2025 | 45.60 | 49.00 | 45.00 | 49.00 | 49.00 | 4.26% | 184 |
| Feb 13, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 4.44% | 10 |
| Feb 5, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -3.02% | 10 |
| Feb 4, 2025 | 46.40 | 46.40 | 45.00 | 46.40 | 46.40 | -1.28% | 148 |
| Feb 3, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 17 |