Rawlplug S.A. (WSE:RWL)
Poland · Delayed Price · Currency is PLN 13.45
-0.35 (-2.54%)
Nov 3, 2025, 2:25 PM CET
Rawlplug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.65 | 13.80 | 12.30 | 13.80 | 13.80 | 0.73% | 2,548 |
| Oct 30, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.36% | 5 |
| Oct 29, 2025 | 13.80 | 13.90 | 13.65 | 13.75 | 13.75 | -0.36% | 374 |
| Oct 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 110 |
| Oct 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 182 |
| Oct 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 102 |
| Oct 23, 2025 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 352 |
| Oct 22, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | -2.78% | 898 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | 2 |
| Oct 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.12% | 2 |
| Oct 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 670 |
| Oct 16, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | -2.41% | 909 |
| Oct 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 2 |
| Oct 14, 2025 | 14.75 | 14.75 | 14.20 | 14.70 | 14.70 | -0.34% | 90 |
| Oct 13, 2025 | 14.70 | 14.75 | 14.70 | 14.75 | 14.75 | 0.34% | 6 |
| Oct 10, 2025 | 14.25 | 14.75 | 14.25 | 14.70 | 14.70 | 3.16% | 477 |
| Oct 9, 2025 | 14.30 | 14.75 | 14.25 | 14.25 | 14.25 | -0.35% | 685 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.30 | 14.30 | 14.30 | -2.39% | 6 |
| Oct 7, 2025 | 14.65 | 14.65 | 14.45 | 14.65 | 14.65 | -0.34% | 955 |
| Oct 6, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 602 |
| Oct 3, 2025 | 14.70 | 15.00 | 14.70 | 14.80 | 14.80 | -1.00% | 198 |
| Oct 2, 2025 | 15.25 | 15.60 | 14.95 | 14.95 | 14.95 | -1.64% | 360 |
| Oct 1, 2025 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 1.33% | 173 |
| Sep 30, 2025 | 15.25 | 15.25 | 14.35 | 15.00 | 15.00 | -1.64% | 137 |
| Sep 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1 |
| Sep 26, 2025 | 14.40 | 15.25 | 14.30 | 15.25 | 15.25 | 5.90% | 1,382 |
| Sep 25, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.05% | 202 |
| Sep 24, 2025 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -1.04% | 741 |
| Sep 23, 2025 | 14.45 | 14.60 | 14.40 | 14.40 | 14.40 | -0.35% | 330 |
| Sep 22, 2025 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -1.03% | 2,094 |
| Sep 19, 2025 | 14.60 | 14.60 | 14.45 | 14.60 | 14.60 | - | 65 |
| Sep 18, 2025 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 1.04% | 127 |
| Sep 17, 2025 | 14.60 | 14.60 | 14.45 | 14.45 | 14.45 | -1.03% | 342 |
| Sep 16, 2025 | 15.00 | 15.05 | 14.55 | 14.60 | 14.60 | 0.34% | 472 |
| Sep 15, 2025 | 15.35 | 15.35 | 14.55 | 14.55 | 14.55 | -5.21% | 60 |
| Sep 12, 2025 | 15.65 | 15.65 | 15.35 | 15.35 | 15.35 | 4.78% | 35 |
| Sep 11, 2025 | 14.95 | 15.00 | 14.45 | 14.65 | 14.65 | -0.34% | 1,317 |
| Sep 10, 2025 | 14.70 | 14.70 | 14.45 | 14.70 | 14.70 | - | 555 |
| Sep 9, 2025 | 14.50 | 14.90 | 14.50 | 14.70 | 14.70 | 2.08% | 152 |
| Sep 8, 2025 | 14.90 | 15.00 | 14.00 | 14.40 | 14.40 | -3.36% | 1,135 |
| Sep 5, 2025 | 14.85 | 15.00 | 14.85 | 14.90 | 14.90 | 0.34% | 235 |
| Sep 4, 2025 | 14.70 | 16.05 | 14.70 | 14.85 | 14.85 | 1.02% | 5,751 |
| Sep 3, 2025 | 15.20 | 15.50 | 14.65 | 14.70 | 14.70 | -2.97% | 3,423 |
| Sep 2, 2025 | 15.55 | 15.55 | 15.15 | 15.15 | 15.15 | -1.62% | 1,577 |
| Sep 1, 2025 | 15.95 | 15.95 | 14.40 | 15.40 | 15.40 | -3.75% | 5,156 |
| Aug 29, 2025 | 15.80 | 16.00 | 15.40 | 16.00 | 16.00 | -3.03% | 4,953 |
| Aug 28, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 5 |
| Aug 27, 2025 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -2.42% | 517 |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 323 |
| Aug 25, 2025 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | -0.61% | 281 |