Rockgame Spolka Akcyjna (WSE:RKG)
Poland · Delayed Price · Currency is PLN 8.00
+0.15 (1.91%)
At close: Jul 28, 2026
Rockgame Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.81 | 8.00 | 7.70 | 8.00 | 8.00 | 1.91% | 439 |
| Jul 27, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -4.27% | 554 |
| Jul 24, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | 22 |
| Jul 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 20 |
| Jul 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 283 |
| Jul 20, 2026 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | 579 |
| Jul 16, 2026 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 3.95% | 40 |
| Jul 13, 2026 | 6.60 | 7.60 | 6.60 | 7.60 | 7.60 | 26.46% | 220 |
| Jul 10, 2026 | 7.20 | 7.80 | 6.01 | 6.01 | 6.01 | -16.53% | 1,486 |
| Jul 9, 2026 | 9.00 | 9.00 | 7.20 | 7.20 | 7.20 | -21.74% | 401 |
| Jul 8, 2026 | 8.82 | 9.25 | 8.00 | 9.20 | 9.20 | 2.22% | 534 |
| Jul 7, 2026 | 9.54 | 9.54 | 8.90 | 9.00 | 9.00 | -3.43% | 298 |
| Jul 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.32 | - | 5 |
| Jul 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.32 | 0.62% | 104 |
| Jul 2, 2026 | 9.84 | 9.84 | 9.74 | 9.74 | 9.26 | -1.62% | 224 |
| Jul 1, 2026 | 10.02 | 10.30 | 9.90 | 9.90 | 9.42 | -1.49% | 150 |
| Jun 30, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 9.56 | -3.37% | 140 |
| Jun 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.89 | - | 2 |
| Jun 26, 2026 | 11.00 | 11.00 | 10.40 | 10.40 | 9.89 | -4.59% | 139 |
| Jun 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.37 | -0.91% | 1 |
| Jun 24, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 10.46 | - | 1,280 |
| Jun 22, 2026 | 10.40 | 11.00 | 10.02 | 11.00 | 10.46 | 3.77% | 420 |
| Jun 19, 2026 | 11.10 | 11.10 | 10.60 | 10.60 | 10.08 | -6.19% | 240 |
| Jun 15, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 10.75 | -2.59% | 149 |
| Jun 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.03 | 2.65% | 7 |
| Jun 10, 2026 | 12.12 | 12.12 | 11.00 | 11.30 | 10.75 | -6.61% | 2,358 |
| Jun 9, 2026 | 13.36 | 13.36 | 12.10 | 12.10 | 11.51 | -12.32% | 266 |
| Jun 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.12 | -0.72% | 1 |
| Jun 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.22 | -0.64% | 2 |
| Jun 3, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.30 | - | 2 |
| May 29, 2026 | 13.60 | 13.99 | 13.60 | 13.99 | 13.30 | 5.19% | 316 |
| May 28, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 12.65 | 4.72% | 30 |
| May 27, 2026 | 12.60 | 12.88 | 12.60 | 12.70 | 12.08 | 1.60% | 508 |
| May 26, 2026 | 11.92 | 12.50 | 11.92 | 12.50 | 11.89 | 11.61% | 12 |
| May 25, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 10.65 | -17.65% | 400 |
| May 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 12.93 | 8.80% | 20 |
| May 21, 2026 | 12.85 | 12.85 | 12.50 | 12.50 | 11.89 | 0.40% | 1,530 |
| May 20, 2026 | 10.70 | 12.80 | 10.70 | 12.45 | 11.84 | 16.36% | 2,175 |
| May 19, 2026 | 10.00 | 10.70 | 10.00 | 10.70 | 10.18 | - | 4,938 |
| May 18, 2026 | 10.80 | 10.80 | 9.61 | 10.70 | 10.18 | -10.83% | 5,795 |