Road Studio Spólka Akcyjna (WSE:RST)
Poland · Delayed Price · Currency is PLN 5.06
-0.14 (-2.69%)
At close: Sep 9, 2026
WSE:RST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.95 | 5.20 | 4.93 | 5.20 | 5.20 | -0.38% | 639 |
| Sep 4, 2026 | 4.97 | 5.24 | 4.86 | 5.22 | 5.22 | 5.88% | 2,794 |
| Sep 3, 2026 | 4.97 | 4.97 | 4.80 | 4.93 | 4.93 | -0.80% | 6,383 |
| Sep 2, 2026 | 5.40 | 5.44 | 4.76 | 4.97 | 4.97 | -13.72% | 22,025 |
| Sep 1, 2026 | 5.62 | 5.90 | 5.12 | 5.76 | 5.76 | -2.37% | 4,275 |
| Aug 31, 2026 | 6.28 | 6.28 | 5.72 | 5.90 | 5.90 | -6.35% | 360 |
| Aug 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 15 |
| Aug 27, 2026 | 6.24 | 6.30 | 5.94 | 6.30 | 6.30 | -0.63% | 16 |
| Aug 26, 2026 | 6.02 | 6.42 | 5.90 | 6.34 | 6.34 | 5.32% | 1,561 |
| Aug 25, 2026 | 5.44 | 6.02 | 5.40 | 6.02 | 6.02 | 1.01% | 1,196 |
| Aug 24, 2026 | 5.64 | 6.16 | 5.64 | 5.96 | 5.96 | 5.67% | 897 |
| Aug 21, 2026 | 5.42 | 5.70 | 5.40 | 5.64 | 5.64 | -2.42% | 2,189 |
| Aug 20, 2026 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 1.76% | 716 |
| Aug 19, 2026 | 5.76 | 5.78 | 5.68 | 5.68 | 5.68 | -1.05% | 355 |
| Aug 18, 2026 | 6.34 | 6.48 | 5.10 | 5.74 | 5.74 | -9.46% | 8,708 |
| Aug 17, 2026 | 6.14 | 6.50 | 6.00 | 6.34 | 6.34 | -0.94% | 1,452 |
| Aug 14, 2026 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 0.63% | 105 |
| Aug 13, 2026 | 6.38 | 6.50 | 6.16 | 6.36 | 6.36 | 3.25% | 745 |
| Aug 12, 2026 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | -3.45% | 110 |
| Aug 11, 2026 | 5.40 | 6.48 | 5.40 | 6.38 | 6.38 | 13.93% | 12,340 |
| Aug 10, 2026 | 5.22 | 5.60 | 5.22 | 5.60 | 5.60 | - | 5 |
| Aug 7, 2026 | 5.78 | 5.78 | 5.10 | 5.60 | 5.60 | -3.45% | 1,424 |
| Aug 6, 2026 | 5.98 | 6.06 | 5.50 | 5.80 | 5.80 | -3.97% | 1,352 |
| Aug 5, 2026 | 5.24 | 6.28 | 5.24 | 6.04 | 6.04 | 15.27% | 1,988 |
| Aug 4, 2026 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 3.15% | 543 |
| Jul 31, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.17% | 10 |
| Jul 30, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 25 |
| Jul 29, 2026 | 4.92 | 5.14 | 4.88 | 5.14 | 5.14 | -2.65% | 222 |
| Jul 28, 2026 | 5.38 | 5.38 | 4.96 | 5.28 | 5.28 | -1.86% | 895 |
| Jul 24, 2026 | 5.14 | 5.40 | 5.14 | 5.38 | 5.38 | - | 27 |
| Jul 23, 2026 | 5.22 | 5.38 | 5.20 | 5.38 | 5.38 | 2.28% | 1,540 |
| Jul 21, 2026 | 5.16 | 5.26 | 5.00 | 5.26 | 5.26 | 1.94% | 1,905 |
| Jul 20, 2026 | 5.02 | 5.16 | 4.83 | 5.16 | 5.16 | 2.79% | 600 |
| Jul 17, 2026 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | -4.92% | 226 |
| Jul 16, 2026 | 5.00 | 5.28 | 4.97 | 5.28 | 5.28 | - | 477 |
| Jul 15, 2026 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | 3.53% | 200 |
| Jul 14, 2026 | 5.10 | 5.12 | 5.10 | 5.10 | 5.10 | -3.77% | 1,125 |
| Jul 13, 2026 | 5.20 | 5.40 | 5.00 | 5.30 | 5.30 | - | 1,734 |
| Jul 10, 2026 | 5.00 | 5.48 | 4.82 | 5.30 | 5.30 | 8.16% | 2,847 |
| Jul 9, 2026 | 4.98 | 4.98 | 4.85 | 4.90 | 4.90 | -1.61% | 2,551 |
| Jul 8, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -1.58% | 359 |
| Jul 7, 2026 | 5.06 | 5.06 | 5.04 | 5.06 | 5.06 | - | 794 |
| Jul 6, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | - | 319 |
| Jul 3, 2026 | 5.00 | 5.08 | 4.72 | 5.06 | 5.06 | 1.20% | 2,185 |
| Jul 2, 2026 | 5.10 | 5.10 | 4.94 | 5.00 | 5.00 | -1.57% | 708 |
| Jul 1, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.39% | 220 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.02 | 5.10 | 5.10 | -3.77% | 599 |
| Jun 29, 2026 | 5.36 | 5.36 | 5.16 | 5.30 | 5.30 | -1.85% | 441 |
| Jun 25, 2026 | 5.34 | 5.46 | 5.34 | 5.40 | 5.40 | 0.75% | 260 |
| Jun 24, 2026 | 5.32 | 5.40 | 5.32 | 5.36 | 5.36 | -1.47% | 275 |