Rockgame Spolka Akcyjna (WSE:RKG)
Poland · Delayed Price · Currency is PLN 8.00
+0.35 (4.58%)
Last updated: Nov 9, 2026, 1:54 PM CET
Rockgame Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | 4.58% | 1,160 |
| Nov 5, 2026 | 8.05 | 8.05 | 7.65 | 7.65 | 7.65 | -4.97% | 152 |
| Nov 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | 2 |
| Nov 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2 |
| Oct 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 2 |
| Oct 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 2 |
| Oct 22, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 3 |
| Oct 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 19, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | 22 |
| Oct 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 2 |
| Oct 8, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -0.61% | 22 |
| Oct 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 2 |
| Oct 6, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.88% | 52 |
| Oct 5, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 220 |
| Oct 2, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -2.38% | 40 |
| Sep 24, 2026 | 7.71 | 8.40 | 7.71 | 8.40 | 8.40 | 1.20% | 665 |
| Sep 23, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -1.78% | 48 |
| Sep 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 2 |
| Sep 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 22 |
| Sep 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 2 |
| Sep 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 12 |
| Sep 3, 2026 | 9.25 | 9.25 | 8.45 | 8.45 | 8.45 | -8.65% | 215 |
| Sep 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 215 |
| Sep 1, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | 32 |
| Aug 31, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -5.26% | 153 |
| Aug 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 20 |
| Aug 25, 2026 | 9.40 | 9.50 | 9.35 | 9.50 | 9.50 | 6.15% | 847 |
| Aug 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | 20 |
| Aug 21, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 2.33% | 395 |
| Aug 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 2 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -4.49% | 144 |
| Aug 13, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -4.30% | 104 |
| Aug 11, 2026 | 10.20 | 10.20 | 9.30 | 9.30 | 9.30 | -8.82% | 355 |
| Aug 10, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 20 |
| Aug 6, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | -4.76% | 115 |
| Aug 5, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 6.06% | 50 |
| Aug 4, 2026 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 5.32% | 120 |
| Aug 3, 2026 | 8.50 | 9.40 | 8.50 | 9.40 | 9.40 | 10.59% | 146 |
| Jul 31, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 6.25% | 80 |
| Jul 28, 2026 | 7.81 | 8.00 | 7.70 | 8.00 | 8.00 | 1.91% | 439 |