Red Square Games S.A. (WSE:RSG)
Poland · Delayed Price · Currency is PLN 5.10
+0.05 (0.99%)
At close: Aug 18, 2026
Red Square Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5.40 | 5.60 | 5.30 | 5.60 | 5.60 | -0.88% | 409 |
| Aug 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | 10 |
| Aug 5, 2026 | 5.65 | 5.65 | 5.40 | 5.45 | 5.45 | -2.68% | 420 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 406 |
| Aug 3, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -0.89% | 678 |
| Jul 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 10 |
| Jul 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 5 |
| Jul 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 10 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 1,034 |
| Jul 24, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 6 |
| Jul 23, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | - | 364 |
| Jul 21, 2026 | 5.50 | 6.00 | 5.50 | 5.80 | 5.80 | 5.45% | 1,243 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -6.78% | 427 |
| Jul 17, 2026 | 5.70 | 6.00 | 5.50 | 5.90 | 5.90 | -9.23% | 1,133 |
| Jul 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10 |
| Jul 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 13 |
| Jul 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 7 |
| Jul 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 557 |
| Jul 10, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 700 |
| Jul 9, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 665 |
| Jul 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 39 |
| Jul 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 10 |
| Jul 6, 2026 | 6.10 | 6.65 | 6.10 | 6.65 | 6.65 | 5.56% | 303 |
| Jul 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 19 |
| Jul 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 10 |
| Jul 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 24 |
| Jun 30, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -5.97% | 242 |
| Jun 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 10 |
| Jun 25, 2026 | 6.80 | 6.80 | 6.40 | 6.70 | 6.70 | -1.47% | 160 |
| Jun 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 10 |
| Jun 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 10 |
| Jun 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 10 |
| Jun 19, 2026 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | -2.86% | 274 |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Jun 17, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 381 |
| Jun 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 160 |
| Jun 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 11 |
| Jun 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 20 |
| Jun 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100 |
| Jun 10, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 194 |
| Jun 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 40 |
| Jun 8, 2026 | 7.55 | 7.55 | 6.90 | 6.90 | 6.90 | -8.61% | 139 |
| Jun 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 32 |