Road Studio Spólka Akcyjna (WSE:RST)
Poland · Delayed Price · Currency is PLN 7.00
+0.26 (3.86%)
At close: May 26, 2026
WSE:RST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.86% | 2 |
| May 25, 2026 | 7.00 | 7.00 | 6.70 | 6.74 | 6.74 | -3.71% | 1,020 |
| May 22, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | -2.23% | 493 |
| May 21, 2026 | 6.98 | 7.16 | 6.98 | 7.16 | 7.16 | -0.28% | 426 |
| May 20, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.28% | 10 |
| May 19, 2026 | 6.96 | 7.16 | 6.96 | 7.16 | 7.16 | -0.28% | 274 |
| May 18, 2026 | 7.24 | 7.24 | 7.18 | 7.18 | 7.18 | -0.28% | 53 |
| May 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 70 |
| May 14, 2026 | 6.64 | 7.30 | 6.64 | 7.30 | 7.30 | - | 155 |
| May 13, 2026 | 7.30 | 7.30 | 6.96 | 7.30 | 7.30 | -0.27% | 315 |
| May 12, 2026 | 6.88 | 7.32 | 6.86 | 7.32 | 7.32 | 6.40% | 635 |
| May 11, 2026 | 7.04 | 7.06 | 6.88 | 6.88 | 6.88 | -2.27% | 454 |
| May 8, 2026 | 6.80 | 7.12 | 6.68 | 7.04 | 7.04 | -2.22% | 782 |
| May 7, 2026 | 7.06 | 7.20 | 6.70 | 7.20 | 7.20 | -2.17% | 1,001 |
| May 6, 2026 | 7.06 | 7.36 | 7.06 | 7.36 | 7.36 | - | 7 |
| May 5, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.22% | 10 |
| May 4, 2026 | 7.38 | 7.38 | 7.00 | 7.20 | 7.20 | -2.44% | 206 |
| Apr 30, 2026 | 7.38 | 7.38 | 7.28 | 7.38 | 7.38 | - | 354 |
| Apr 29, 2026 | 7.08 | 7.38 | 6.90 | 7.38 | 7.38 | 4.24% | 1,549 |
| Apr 27, 2026 | 7.00 | 7.08 | 6.64 | 7.08 | 7.08 | 1.14% | 1,081 |
| Apr 24, 2026 | 7.24 | 7.44 | 6.44 | 7.00 | 7.00 | 0.86% | 2,651 |
| Apr 23, 2026 | 7.70 | 8.16 | 6.50 | 6.94 | 6.94 | -9.87% | 5,711 |
| Apr 22, 2026 | 6.96 | 7.78 | 6.96 | 7.70 | 7.70 | 10.00% | 3,320 |
| Apr 21, 2026 | 6.80 | 7.00 | 6.48 | 7.00 | 7.00 | 2.04% | 1,327 |
| Apr 20, 2026 | 6.68 | 6.98 | 6.32 | 6.86 | 6.86 | 3.63% | 2,894 |
| Apr 17, 2026 | 6.16 | 6.62 | 6.16 | 6.62 | 6.62 | 7.12% | 2,533 |
| Apr 16, 2026 | 6.12 | 6.18 | 6.12 | 6.18 | 6.18 | -0.32% | 136 |
| Apr 15, 2026 | 6.20 | 6.22 | 6.12 | 6.20 | 6.20 | -0.32% | 109 |
| Apr 14, 2026 | 5.98 | 6.22 | 5.98 | 6.22 | 6.22 | 4.01% | 2,507 |
| Apr 13, 2026 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 1.70% | 220 |
| Apr 9, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | - | 300 |
| Apr 8, 2026 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | 1.73% | 749 |
| Apr 7, 2026 | 5.52 | 5.78 | 5.52 | 5.78 | 5.78 | 1.40% | 1,413 |
| Apr 2, 2026 | 5.20 | 5.74 | 4.90 | 5.70 | 5.70 | 2.15% | 3,711 |
| Apr 1, 2026 | 5.66 | 5.66 | 5.20 | 5.58 | 5.58 | -1.41% | 215 |
| Mar 31, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | 20 |
| Mar 30, 2026 | 5.40 | 5.70 | 5.26 | 5.64 | 5.64 | 4.44% | 597 |
| Mar 27, 2026 | 5.08 | 5.48 | 5.00 | 5.40 | 5.40 | -5.59% | 1,475 |
| 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 |