Rawlplug S.A. (WSE:RWL)
Poland · Delayed Price · Currency is PLN 15.45
+0.15 (0.98%)
Sep 4, 2026, 4:32 PM CET
Rawlplug Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.45 | 15.45 | 15.30 | 15.45 | 15.45 | 0.98% | 620 |
| Sep 3, 2026 | 15.00 | 15.30 | 14.75 | 15.30 | 15.30 | 3.38% | 4,166 |
| Sep 2, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 371 |
| Sep 1, 2026 | 14.75 | 15.20 | 14.75 | 14.80 | 14.80 | - | 769 |
| Aug 31, 2026 | 14.95 | 15.30 | 14.50 | 14.80 | 14.80 | -1.00% | 3,558 |
| Aug 28, 2026 | 14.70 | 14.95 | 14.50 | 14.95 | 14.95 | 8.73% | 8,744 |
| Aug 27, 2026 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1.85% | 9 |
| Aug 26, 2026 | 13.90 | 13.90 | 13.45 | 13.50 | 13.50 | -2.88% | 230 |
| Aug 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 9 |
| Aug 24, 2026 | 14.05 | 14.10 | 13.60 | 13.90 | 13.90 | 1.83% | 2,030 |
| Aug 21, 2026 | 13.90 | 13.90 | 13.65 | 13.65 | 13.65 | - | 517 |
| Aug 20, 2026 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | -2.15% | 230 |
| Aug 19, 2026 | 14.00 | 14.00 | 13.70 | 13.95 | 13.95 | -0.36% | 292 |
| Aug 18, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | 1.08% | 10 |
| Aug 17, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | 107 |
| Aug 14, 2026 | 13.90 | 14.00 | 13.65 | 13.90 | 13.90 | -0.71% | 1,363 |
| Aug 13, 2026 | 14.05 | 14.05 | 13.90 | 14.00 | 14.00 | - | 28 |
| Aug 12, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 26 |
| Aug 11, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.36% | 1,166 |
| Aug 10, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 196 |
| Aug 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 2 |
| Aug 6, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.36% | 10 |
| Aug 5, 2026 | 13.65 | 14.00 | 13.65 | 14.00 | 14.00 | - | 648 |
| Aug 4, 2026 | 14.10 | 14.10 | 13.65 | 14.00 | 14.00 | 2.19% | 38 |
| Aug 3, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | 1,388 |
| Jul 31, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -0.71% | 2,124 |
| Jul 30, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 0.36% | 1,052 |
| Jul 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | 1 |
| Jul 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 12 |
| Jul 27, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 340 |
| Jul 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% | 2 |
| Jul 23, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 0.35% | 3 |
| Jul 22, 2026 | 14.00 | 14.20 | 13.60 | 14.10 | 14.10 | 0.71% | 1,964 |
| Jul 21, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | - | 245 |
| Jul 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 22 |
| Jul 17, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | 23 |
| Jul 16, 2026 | 14.10 | 14.10 | 13.60 | 14.00 | 14.00 | 1.45% | 349 |
| Jul 15, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | -2.47% | 226 |
| Jul 14, 2026 | 14.15 | 14.15 | 13.80 | 14.15 | 14.15 | - | 51 |
| Jul 13, 2026 | 13.90 | 14.15 | 13.90 | 14.15 | 14.15 | 1.80% | 1,610 |
| Jul 10, 2026 | 13.65 | 13.90 | 13.25 | 13.90 | 13.90 | 2.21% | 2,764 |
| Jul 9, 2026 | 13.65 | 13.65 | 13.00 | 13.60 | 13.60 | 2.64% | 2,173 |
| Jul 8, 2026 | 13.20 | 13.25 | 12.75 | 13.25 | 13.25 | 0.38% | 1,529 |
| Jul 7, 2026 | 13.20 | 13.20 | 12.50 | 13.20 | 13.20 | 0.38% | 3,183 |
| Jul 6, 2026 | 13.20 | 13.35 | 13.15 | 13.15 | 13.15 | -1.50% | 229 |
| Jul 3, 2026 | 13.40 | 13.45 | 13.35 | 13.35 | 13.35 | -0.37% | 1,117 |
| Jul 2, 2026 | 13.40 | 13.40 | 12.90 | 13.40 | 13.40 | -0.37% | 194 |
| Jul 1, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | 2 |
| Jun 30, 2026 | 13.90 | 13.90 | 12.90 | 13.40 | 13.40 | - | 8,723 |
| Jun 29, 2026 | 14.20 | 14.20 | 13.40 | 13.40 | 13.40 | -5.63% | 3,020 |