Rank Progress S.A. (WSE:RNK)
Poland · Delayed Price · Currency is PLN 4.880
-0.015 (-0.31%)
Jul 24, 2026, 5:00 PM CET
Rank Progress Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.31% | 2,005 |
| Jul 23, 2026 | 4.89 | 4.90 | 4.79 | 4.90 | 4.90 | -0.10% | 2,215 |
| Jul 22, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.31% | 3,419 |
| Jul 21, 2026 | 4.83 | 4.89 | 4.67 | 4.89 | 4.89 | 0.10% | 9,704 |
| Jul 20, 2026 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | -0.41% | 5,975 |
| Jul 17, 2026 | 4.90 | 4.90 | 4.84 | 4.90 | 4.90 | - | 2,236 |
| Jul 16, 2026 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | 0.62% | 3,417 |
| Jul 15, 2026 | 4.81 | 4.88 | 4.80 | 4.87 | 4.87 | -0.51% | 2,595 |
| Jul 14, 2026 | 4.89 | 4.90 | 4.71 | 4.90 | 4.90 | 0.20% | 12,531 |
| Jul 13, 2026 | 4.80 | 4.89 | 4.67 | 4.89 | 4.89 | 0.83% | 5,560 |
| Jul 10, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | - | 3,393 |
| Jul 9, 2026 | 4.65 | 4.89 | 4.63 | 4.85 | 4.85 | 2.00% | 6,175 |
| Jul 8, 2026 | 4.85 | 4.85 | 4.61 | 4.75 | 4.75 | -1.04% | 2,059 |
| Jul 7, 2026 | 4.93 | 4.97 | 4.77 | 4.80 | 4.80 | -2.04% | 5,761 |
| Jul 6, 2026 | 4.65 | 5.05 | 4.65 | 4.90 | 4.90 | 5.38% | 18,364 |
| Jul 3, 2026 | 4.53 | 4.65 | 4.52 | 4.65 | 4.65 | 2.65% | 4,797 |
| Jul 2, 2026 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | -2.48% | 916 |
| Jul 1, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | -0.32% | 40 |
| Jun 30, 2026 | 4.45 | 4.66 | 4.43 | 4.66 | 4.66 | 1.86% | 8,111 |
| Jun 29, 2026 | 4.53 | 4.58 | 4.46 | 4.58 | 4.58 | - | 5,197 |
| Jun 26, 2026 | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | - | 9,430 |
| Jun 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% | 5 |
| Jun 24, 2026 | 4.45 | 4.57 | 4.45 | 4.57 | 4.57 | 2.58% | 333 |
| Jun 23, 2026 | 4.40 | 4.57 | 4.40 | 4.45 | 4.45 | -2.73% | 2,413 |
| Jun 22, 2026 | 4.51 | 4.58 | 4.42 | 4.58 | 4.58 | -0.11% | 6,737 |
| Jun 19, 2026 | 4.62 | 4.64 | 4.58 | 4.58 | 4.58 | -1.08% | 2,610 |
| Jun 18, 2026 | 4.52 | 4.64 | 4.45 | 4.63 | 4.63 | 1.76% | 10,245 |
| Jun 17, 2026 | 4.50 | 4.55 | 4.48 | 4.55 | 4.55 | - | 8,561 |
| Jun 16, 2026 | 4.45 | 4.60 | 4.45 | 4.55 | 4.55 | 0.44% | 7,676 |
| 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 |