Rawlplug S.A. (WSE:RWL)
Poland · Delayed Price · Currency is PLN 14.70
+0.45 (3.16%)
Oct 10, 2025, 1:35 PM CET
Rawlplug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |