Red Square Games S.A. (WSE:RSG)
Poland · Delayed Price · Currency is PLN 4.460
-0.020 (-0.45%)
Last updated: Oct 19, 2026, 3:21 PM CET
Red Square Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.48 | 4.48 | 4.32 | 4.46 | 4.46 | -0.45% | 1,451 |
| Oct 16, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 1.82% | 210 |
| Oct 15, 2026 | 4.40 | 4.40 | 4.32 | 4.40 | 4.40 | -2.22% | 91 |
| Oct 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 20 |
| Oct 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 20 |
| Oct 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 225 |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 45 |
| Oct 8, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | - | 1,030 |
| Oct 7, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -3.02% | 780 |
| Oct 6, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | -3.33% | 150 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 30 |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Sep 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5 |
| Sep 25, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 20 |
| Sep 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10 |
| Sep 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 10 |
| Sep 22, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 4.08% | 16 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -5.77% | 245 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | 10 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -2.88% | 31 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10 |
| Sep 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 10 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 285 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 150 |
| Sep 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 208 |
| Sep 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Sep 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 31 |
| Sep 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Sep 2, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 410 |
| Sep 1, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -5.56% | 179 |
| Aug 31, 2026 | 5.30 | 5.40 | 5.10 | 5.40 | 5.40 | -1.82% | 338 |
| Aug 28, 2026 | 5.25 | 5.70 | 5.25 | 5.50 | 5.50 | 4.76% | 1,707 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 45 |
| Aug 26, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 360 |
| Aug 25, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 500 |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 103 |
| Aug 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 10 |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 10 |
| Aug 19, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 345 |
| Aug 18, 2026 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 0.99% | 420 |
| Aug 17, 2026 | 5.30 | 5.30 | 4.40 | 5.05 | 5.05 | -6.48% | 510 |
| Aug 14, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 72 |
| Aug 13, 2026 | 5.50 | 5.70 | 5.35 | 5.70 | 5.70 | 3.64% | 797 |
| Aug 12, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 514 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 10 |
| Aug 10, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -1.79% | 762 |