Road Studio Spólka Akcyjna (WSE:RST)
Poland · Delayed Price · Currency is PLN 5.40
-0.32 (-5.59%)
At close: Mar 27, 2026
WSE:RST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.18 | 5.72 | 5.18 | 5.72 | 5.72 | 12.16% | 1,637 |
| Mar 25, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | -1.54% | 5,160 |
| Mar 24, 2026 | 4.95 | 5.18 | 4.93 | 5.18 | 5.18 | -0.38% | 1,732 |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.52% | 386 |
| Mar 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 186 |
| Mar 19, 2026 | 4.83 | 5.34 | 4.83 | 5.28 | 5.28 | 9.09% | 3,451 |
| Mar 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 10 |
| Mar 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 287 |
| Mar 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.02% | 12 |
| Mar 13, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.41% | 33 |
| Mar 11, 2026 | 4.79 | 4.91 | 4.79 | 4.91 | 4.91 | -0.20% | 1,730 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 10 |
| Mar 4, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 2.50% | 315 |
| Mar 3, 2026 | 4.75 | 4.85 | 4.75 | 4.80 | 4.80 | -2.44% | 116 |
| Mar 2, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.61% | 8 |
| Feb 27, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | 10 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.70 | 4.88 | 4.88 | - | 94 |
| Feb 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 10 |
| Feb 23, 2026 | 4.90 | 4.90 | 4.62 | 4.88 | 4.88 | -0.81% | 440 |
| Feb 20, 2026 | 4.93 | 4.93 | 4.80 | 4.92 | 4.92 | -0.20% | 965 |
| Feb 19, 2026 | 4.93 | 4.93 | 4.82 | 4.93 | 4.93 | 0.20% | 908 |
| Feb 18, 2026 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 2,542 |
| Feb 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 2 |
| Feb 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | 26 |
| Feb 12, 2026 | 4.80 | 4.91 | 4.80 | 4.91 | 4.91 | 4.03% | 225 |
| Feb 11, 2026 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.21% | 1,096 |
| Feb 10, 2026 | 4.81 | 4.81 | 4.72 | 4.73 | 4.73 | -5.02% | 1,130 |
| Feb 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | 240 |
| Feb 6, 2026 | 4.80 | 5.00 | 4.80 | 4.99 | 4.99 | -0.20% | 2,103 |
| Feb 5, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | -1.19% | 1,075 |
| Feb 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 5 |
| Feb 3, 2026 | 4.84 | 5.06 | 4.84 | 5.06 | 5.06 | 4.55% | 753 |
| Feb 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | 12 |
| Jan 30, 2026 | 4.85 | 4.85 | 4.65 | 4.85 | 4.85 | -1.02% | 1,530 |
| Jan 29, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.81% | 14 |
| Jan 28, 2026 | 4.95 | 4.95 | 4.78 | 4.94 | 4.94 | -2.37% | 497 |
| Jan 23, 2026 | 4.78 | 5.06 | 4.78 | 5.06 | 5.06 | 1.20% | 503 |
| Jan 21, 2026 | 4.82 | 5.00 | 4.74 | 5.00 | 5.00 | -1.57% | 487 |
| Jan 20, 2026 | 4.75 | 5.14 | 4.75 | 5.08 | 5.08 | 1.60% | 2,890 |
| Jan 19, 2026 | 4.95 | 5.10 | 4.76 | 5.00 | 5.00 | -1.96% | 1,172 |
| Jan 16, 2026 | 4.98 | 5.10 | 4.97 | 5.10 | 5.10 | -4.14% | 699 |
| Jan 15, 2026 | 5.06 | 5.32 | 5.06 | 5.32 | 5.32 | 7.26% | 28 |
| Jan 14, 2026 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | -0.60% | 116 |
| Jan 13, 2026 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -5.85% | 1,045 |
| Jan 12, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -2.57% | 74 |
| Jan 9, 2026 | 5.26 | 5.44 | 5.12 | 5.44 | 5.44 | -1.45% | 216 |
| Jan 7, 2026 | 5.10 | 5.52 | 5.10 | 5.52 | 5.52 | 8.24% | 405 |
| Jan 5, 2026 | 5.00 | 5.70 | 5.00 | 5.10 | 5.10 | 3.24% | 833 |
| Jan 2, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 5.11% | 26 |
| Dec 30, 2025 | 4.57 | 4.70 | 4.50 | 4.70 | 4.70 | 2.84% | 581 |