Rank Progress S.A. (WSE:RNK)
Poland · Delayed Price · Currency is PLN 4.120
-0.075 (-1.79%)
Nov 4, 2026, 1:13 PM CET
Rank Progress Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.06 | 4.19 | 4.06 | 4.12 | 4.12 | -1.79% | 32,356 |
| Nov 3, 2026 | 4.12 | 4.22 | 4.10 | 4.20 | 4.20 | -0.94% | 7,072 |
| Nov 2, 2026 | 4.15 | 4.25 | 4.11 | 4.24 | 4.24 | -0.47% | 1,693 |
| Oct 30, 2026 | 4.26 | 4.26 | 4.16 | 4.26 | 4.26 | - | 288 |
| Oct 29, 2026 | 4.15 | 4.26 | 4.14 | 4.26 | 4.26 | 1.31% | 1,101 |
| Oct 28, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.24% | 1,484 |
| Oct 27, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.48% | 1,220 |
| Oct 26, 2026 | 4.22 | 4.26 | 4.21 | 4.21 | 4.21 | -1.17% | 2,261 |
| Oct 23, 2026 | 4.22 | 4.27 | 4.22 | 4.26 | 4.26 | 1.07% | 573 |
| Oct 22, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -1.17% | 1,133 |
| Oct 21, 2026 | 4.31 | 4.31 | 4.26 | 4.27 | 4.27 | -1.27% | 1,231 |
| Oct 20, 2026 | 4.33 | 4.33 | 4.24 | 4.32 | 4.32 | 1.17% | 2,730 |
| Oct 19, 2026 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -1.73% | 7,160 |
| Oct 16, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | -0.11% | 2,210 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -1.14% | 353 |
| Oct 14, 2026 | 4.34 | 4.40 | 4.33 | 4.40 | 4.40 | 0.92% | 5,848 |
| Oct 13, 2026 | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -0.80% | 8,651 |
| Oct 12, 2026 | 4.36 | 4.42 | 4.35 | 4.40 | 4.40 | -0.57% | 4,953 |
| Oct 9, 2026 | 4.39 | 4.43 | 4.35 | 4.42 | 4.42 | -0.45% | 1,528 |
| Oct 8, 2026 | 4.40 | 4.49 | 4.33 | 4.44 | 4.44 | -0.22% | 5,020 |
| Oct 7, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | -0.11% | 4,483 |
| Oct 6, 2026 | 4.40 | 4.47 | 4.31 | 4.46 | 4.46 | -0.78% | 2,595 |
| Oct 5, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | - | 777 |
| Oct 2, 2026 | 4.49 | 4.49 | 4.31 | 4.49 | 4.49 | -0.11% | 4,812 |
| Oct 1, 2026 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | 2.16% | 155 |
| Sep 30, 2026 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | -4.03% | 10,100 |
| Sep 29, 2026 | 4.55 | 4.60 | 4.54 | 4.59 | 4.59 | -0.33% | 6,549 |
| Sep 28, 2026 | 4.58 | 4.65 | 4.55 | 4.60 | 4.60 | -1.08% | 5,479 |
| Sep 25, 2026 | 4.65 | 4.67 | 4.58 | 4.65 | 4.65 | - | 1,031 |
| Sep 24, 2026 | 4.61 | 4.66 | 4.61 | 4.65 | 4.65 | -0.53% | 179 |
| Sep 23, 2026 | 4.63 | 4.68 | 4.60 | 4.68 | 4.68 | 0.86% | 1,309 |
| Sep 22, 2026 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | -0.32% | 2,706 |
| Sep 21, 2026 | 4.60 | 4.69 | 4.60 | 4.65 | 4.65 | - | 3,182 |
| Sep 18, 2026 | 4.67 | 4.67 | 4.60 | 4.65 | 4.65 | -0.53% | 4,937 |
| Sep 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.19% | 60 |
| Sep 16, 2026 | 4.58 | 4.70 | 4.58 | 4.58 | 4.58 | -2.45% | 741 |
| Sep 15, 2026 | 4.58 | 4.70 | 4.58 | 4.69 | 4.69 | -0.21% | 685 |
| Sep 14, 2026 | 4.61 | 4.70 | 4.57 | 4.70 | 4.70 | -0.11% | 3,006 |
| Sep 11, 2026 | 4.74 | 4.74 | 4.60 | 4.71 | 4.71 | -0.63% | 4,546 |
| Sep 10, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | -0.11% | 1,418 |
| Sep 9, 2026 | 4.57 | 4.79 | 4.57 | 4.74 | 4.74 | -0.42% | 15,701 |
| Sep 8, 2026 | 4.61 | 4.78 | 4.60 | 4.76 | 4.76 | 1.38% | 5,166 |
| Sep 7, 2026 | 4.79 | 4.79 | 4.60 | 4.70 | 4.70 | -1.98% | 4,485 |
| Sep 4, 2026 | 4.79 | 4.79 | 4.77 | 4.79 | 4.79 | 1.91% | 218 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | -1.88% | 5,420 |
| Sep 2, 2026 | 4.79 | 4.79 | 4.72 | 4.79 | 4.79 | - | 1,346 |
| Sep 1, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 10 |
| Aug 31, 2026 | 4.81 | 4.81 | 4.66 | 4.79 | 4.79 | -0.42% | 11,621 |
| Aug 28, 2026 | 4.82 | 4.82 | 4.71 | 4.81 | 4.81 | -0.10% | 6,715 |
| Aug 27, 2026 | 4.79 | 4.82 | 4.63 | 4.82 | 4.82 | 0.42% | 9,970 |