Rawlplug S.A. (WSE:RWL)
Poland · Delayed Price · Currency is PLN 15.35
+0.70 (4.78%)
Sep 12, 2025, 11:43 AM CET
Rawlplug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Aug 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2 |
| Aug 20, 2025 | 16.25 | 16.50 | 16.10 | 16.50 | 16.50 | 1.54% | 316 |
| Aug 19, 2025 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | 0.93% | 82 |
| Aug 18, 2025 | 17.25 | 17.25 | 16.10 | 16.10 | 16.10 | -5.85% | 1,283 |
| Aug 14, 2025 | 17.25 | 17.25 | 16.35 | 17.10 | 17.10 | 4.27% | 11 |
| Aug 13, 2025 | 17.00 | 17.30 | 16.35 | 16.40 | 16.40 | -4.65% | 546 |
| Aug 12, 2025 | 17.75 | 17.75 | 16.90 | 17.20 | 16.80 | -1.43% | 290 |
| Aug 11, 2025 | 16.45 | 17.75 | 16.35 | 17.45 | 17.04 | 6.08% | 1,736 |
| Aug 8, 2025 | 16.45 | 16.50 | 16.20 | 16.45 | 16.07 | - | 434 |
| Aug 7, 2025 | 16.45 | 16.50 | 16.45 | 16.45 | 16.07 | - | 193 |
| Aug 6, 2025 | 16.50 | 16.50 | 16.45 | 16.45 | 16.07 | 2.17% | 374 |
| Aug 5, 2025 | 16.35 | 16.35 | 16.10 | 16.10 | 15.73 | -1.53% | 188 |
| Aug 4, 2025 | 16.45 | 16.45 | 16.35 | 16.35 | 15.97 | -0.61% | 112 |
| Aug 1, 2025 | 16.10 | 16.55 | 16.10 | 16.45 | 16.07 | 2.17% | 1,109 |
| Jul 31, 2025 | 16.30 | 16.55 | 16.10 | 16.10 | 15.73 | -1.23% | 259 |
| Jul 30, 2025 | 16.05 | 16.35 | 16.05 | 16.30 | 15.92 | 1.88% | 52 |
| Jul 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.63 | - | 5 |
| Jul 28, 2025 | 16.20 | 16.35 | 16.00 | 16.00 | 15.63 | -1.23% | 242 |
| Jul 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.82 | 1.25% | 40 |
| Jul 24, 2025 | 16.05 | 16.15 | 16.00 | 16.00 | 15.63 | -0.31% | 1,718 |
| Jul 23, 2025 | 16.35 | 16.35 | 16.05 | 16.05 | 15.68 | -1.83% | 388 |
| Jul 22, 2025 | 16.05 | 16.35 | 16.05 | 16.35 | 15.97 | 1.55% | 153 |
| Jul 21, 2025 | 16.35 | 16.35 | 16.10 | 16.10 | 15.73 | - | 201 |
| Jul 18, 2025 | 16.35 | 16.35 | 16.10 | 16.10 | 15.73 | -1.53% | 222 |
| Jul 17, 2025 | 16.05 | 16.35 | 16.05 | 16.35 | 15.97 | 1.87% | 222 |
| Jul 16, 2025 | 16.30 | 16.30 | 16.05 | 16.05 | 15.68 | - | 303 |
| Jul 15, 2025 | 16.30 | 16.35 | 16.05 | 16.05 | 15.68 | 0.31% | 144 |
| Jul 14, 2025 | 16.45 | 16.45 | 16.00 | 16.00 | 15.63 | -2.74% | 854 |
| Jul 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.07 | 2.81% | 64 |
| Jul 10, 2025 | 16.55 | 16.55 | 16.00 | 16.00 | 15.63 | -3.32% | 1,686 |
| Jul 9, 2025 | 16.20 | 16.55 | 16.20 | 16.55 | 16.17 | 2.48% | 233 |
| Jul 8, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 15.77 | -0.92% | 352 |
| Jul 7, 2025 | 16.35 | 16.35 | 16.30 | 16.30 | 15.92 | 0.62% | 16 |
| Jul 4, 2025 | 16.75 | 16.75 | 15.80 | 16.20 | 15.82 | -1.22% | 2,856 |