Rank Progress S.A. (WSE:RNK)
Poland · Delayed Price · Currency is PLN 4.550
+0.020 (0.44%)
Jun 16, 2026, 3:12 PM CET
Rank Progress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.65 | 4.65 | 4.23 | 4.53 | 4.53 | -1.52% | 12,645 |
| Jun 12, 2026 | 4.56 | 4.60 | 4.55 | 4.60 | 4.60 | - | 7,534 |
| Jun 11, 2026 | 4.57 | 4.60 | 4.54 | 4.60 | 4.60 | -0.22% | 5,030 |
| Jun 10, 2026 | 4.66 | 4.66 | 4.59 | 4.61 | 4.61 | -0.54% | 6,308 |
| Jun 9, 2026 | 4.60 | 4.65 | 4.58 | 4.64 | 4.64 | -0.32% | 6,799 |
| Jun 8, 2026 | 4.61 | 4.66 | 4.61 | 4.65 | 4.65 | 0.87% | 6,059 |
| Jun 5, 2026 | 4.62 | 4.65 | 4.59 | 4.61 | 4.61 | -0.75% | 11,190 |
| Jun 3, 2026 | 4.64 | 4.65 | 4.60 | 4.65 | 4.65 | 0.54% | 3,709 |
| Jun 2, 2026 | 4.62 | 4.67 | 4.59 | 4.62 | 4.62 | -1.18% | 15,056 |
| Jun 1, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 0.11% | 17,180 |
| May 29, 2026 | 4.59 | 4.67 | 4.51 | 4.67 | 4.67 | 0.21% | 13,809 |
| May 28, 2026 | 4.50 | 4.70 | 4.50 | 4.66 | 4.66 | 3.56% | 4,671 |
| May 27, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -3.23% | 3,581 |
| May 26, 2026 | 4.67 | 4.70 | 4.46 | 4.65 | 4.65 | 1.86% | 5,750 |
| May 25, 2026 | 4.69 | 4.72 | 4.42 | 4.57 | 4.57 | -2.56% | 17,793 |
| May 22, 2026 | 4.68 | 4.72 | 4.40 | 4.69 | 4.69 | 0.11% | 53,415 |
| May 21, 2026 | 3.92 | 4.74 | 3.92 | 4.68 | 4.68 | 17.88% | 116,713 |
| May 20, 2026 | 3.99 | 3.99 | 3.88 | 3.97 | 3.97 | 0.51% | 11,610 |
| May 19, 2026 | 3.88 | 3.99 | 3.88 | 3.95 | 3.95 | -0.88% | 356 |
| May 18, 2026 | 3.93 | 4.03 | 3.93 | 3.99 | 3.99 | 1.40% | 13,974 |
| May 15, 2026 | 3.88 | 3.93 | 3.76 | 3.93 | 3.93 | 1.42% | 5,527 |
| May 14, 2026 | 3.74 | 3.95 | 3.74 | 3.88 | 3.88 | -0.13% | 13,138 |
| May 13, 2026 | 3.84 | 3.88 | 3.76 | 3.88 | 3.88 | 0.26% | 13,978 |
| May 12, 2026 | 3.85 | 3.90 | 3.84 | 3.87 | 3.87 | -0.90% | 1,979 |
| May 11, 2026 | 3.94 | 3.94 | 3.84 | 3.91 | 3.91 | 0.13% | 46 |
| May 8, 2026 | 3.82 | 3.95 | 3.79 | 3.90 | 3.90 | -1.02% | 1,236 |
| May 7, 2026 | 3.81 | 3.95 | 3.79 | 3.94 | 3.94 | 1.03% | 2,614 |
| May 6, 2026 | 3.82 | 3.90 | 3.81 | 3.90 | 3.90 | -1.89% | 4,387 |
| May 5, 2026 | 3.83 | 3.98 | 3.82 | 3.98 | 3.98 | - | 2,725 |
| May 4, 2026 | 3.90 | 3.99 | 3.81 | 3.98 | 3.98 | -0.38% | 4,048 |
| Apr 30, 2026 | 3.94 | 4.00 | 3.90 | 3.99 | 3.99 | -0.25% | 5,022 |
| Apr 29, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | 17 |
| Apr 28, 2026 | 3.98 | 4.01 | 3.95 | 4.00 | 4.00 | 0.63% | 3,146 |
| Apr 27, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | -0.50% | 2,290 |
| Apr 24, 2026 | 4.05 | 4.05 | 3.92 | 4.00 | 4.00 | -1.60% | 3,570 |
| Apr 23, 2026 | 4.05 | 4.09 | 3.95 | 4.06 | 4.06 | 0.25% | 12,987 |
| Apr 22, 2026 | 4.06 | 4.06 | 3.97 | 4.05 | 4.05 | -0.25% | 116 |
| Apr 21, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 2.01% | 6,453 |
| Apr 20, 2026 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -1.12% | 2,649 |
| Apr 17, 2026 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | - | 2,790 |
| Apr 16, 2026 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | 0.50% | 2,431 |
| Apr 15, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -1.11% | 722 |
| Apr 14, 2026 | 4.08 | 4.08 | 4.04 | 4.05 | 4.05 | -0.61% | 4,228 |
| Apr 13, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | - | 737 |
| Apr 10, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | - | 345 |
| Apr 9, 2026 | 4.08 | 4.08 | 3.95 | 4.08 | 4.08 | 3.16% | 162 |
| Apr 8, 2026 | 4.00 | 4.09 | 3.90 | 3.95 | 3.95 | -1.25% | 41,935 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 1,191 |
| Apr 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 8,569 |
| Apr 1, 2026 | 3.97 | 4.10 | 3.97 | 4.09 | 4.09 | 2.25% | 2,730 |