Rawlplug S.A. (WSE:RWL)
Poland · Delayed Price · Currency is PLN 14.00
-0.20 (-1.41%)
May 27, 2026, 12:41 PM CET
Rawlplug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14.30 | 14.30 | 13.70 | 14.20 | 14.20 | -0.70% | 5,635 |
| May 25, 2026 | 14.10 | 14.45 | 14.10 | 14.30 | 14.30 | 0.70% | 1,232 |
| May 22, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 10 |
| May 21, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -1.74% | 3,311 |
| May 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 3 |
| May 19, 2026 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | -1.03% | 1,209 |
| May 18, 2026 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 0.35% | 39 |
| May 15, 2026 | 14.60 | 14.60 | 14.45 | 14.45 | 14.45 | -1.03% | 72 |
| May 14, 2026 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | -0.34% | 9 |
| May 13, 2026 | 14.45 | 14.65 | 14.20 | 14.65 | 14.65 | 1.38% | 1,024 |
| May 12, 2026 | 14.50 | 14.65 | 14.20 | 14.45 | 14.45 | -1.37% | 2,356 |
| May 11, 2026 | 14.65 | 14.65 | 14.10 | 14.65 | 14.65 | - | 3,939 |
| May 8, 2026 | 15.10 | 15.10 | 14.65 | 14.65 | 14.65 | -2.66% | 328 |
| May 7, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 6 |
| May 6, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | -0.33% | 239 |
| May 5, 2026 | 14.55 | 15.10 | 14.55 | 15.10 | 15.10 | 1.00% | 1,546 |
| May 4, 2026 | 15.10 | 15.10 | 14.40 | 14.95 | 14.95 | -0.99% | 2,593 |
| Apr 30, 2026 | 15.50 | 15.50 | 14.85 | 15.10 | 15.10 | -0.66% | 1,580 |
| Apr 29, 2026 | 15.50 | 15.50 | 14.10 | 15.20 | 15.20 | -1.30% | 3,151 |
| Apr 28, 2026 | 15.40 | 15.40 | 14.80 | 15.40 | 15.40 | - | 477 |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 16 |
| Apr 24, 2026 | 14.70 | 15.45 | 14.55 | 15.40 | 15.40 | - | 4,030 |
| Apr 23, 2026 | 14.95 | 15.40 | 14.95 | 15.40 | 15.40 | 3.01% | 747 |
| Apr 22, 2026 | 15.25 | 15.30 | 14.95 | 14.95 | 14.95 | 1.01% | 528 |
| Apr 21, 2026 | 15.25 | 15.25 | 14.80 | 14.80 | 14.80 | -2.95% | 336 |
| Apr 20, 2026 | 14.95 | 15.25 | 14.10 | 15.25 | 15.25 | 3.39% | 5,763 |
| Apr 17, 2026 | 15.30 | 15.30 | 14.75 | 14.75 | 14.75 | -1.67% | 62 |
| Apr 16, 2026 | 15.45 | 15.65 | 15.00 | 15.00 | 15.00 | -1.96% | 3,390 |
| Apr 15, 2026 | 15.30 | 15.30 | 14.50 | 15.30 | 15.30 | - | 6,819 |
| Apr 14, 2026 | 15.00 | 15.30 | 14.40 | 15.30 | 15.30 | 2.00% | 1,803 |
| Apr 13, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 600 |
| Apr 10, 2026 | 14.35 | 14.60 | 14.35 | 14.50 | 14.50 | -1.02% | 327 |
| Apr 9, 2026 | 15.10 | 15.85 | 14.65 | 14.65 | 14.65 | -1.01% | 3,522 |
| Apr 8, 2026 | 14.80 | 15.10 | 14.30 | 14.80 | 14.80 | 1.37% | 123,781 |
| Apr 7, 2026 | 15.10 | 15.10 | 14.15 | 14.60 | 14.60 | -3.31% | 6,041 |
| Apr 2, 2026 | 14.50 | 15.10 | 14.20 | 15.10 | 15.10 | 4.14% | 3,432 |
| Apr 1, 2026 | 14.50 | 15.35 | 14.50 | 14.50 | 14.50 | -1.36% | 660 |
| Mar 31, 2026 | 15.25 | 15.25 | 14.70 | 14.70 | 14.70 | -1.67% | 47 |
| Mar 30, 2026 | 15.00 | 15.00 | 14.50 | 14.95 | 14.95 | -0.33% | 2,518 |
| Mar 27, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1.69% | 1,036 |
| Mar 26, 2026 | 15.35 | 15.40 | 14.75 | 14.75 | 14.75 | -2.96% | 711 |
| Mar 25, 2026 | 15.05 | 15.20 | 14.50 | 15.20 | 15.20 | 1.33% | 848 |
| Mar 24, 2026 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | 1.01% | 603 |
| Mar 23, 2026 | 14.50 | 15.00 | 14.50 | 14.85 | 14.85 | -1.33% | 2,643 |
| Mar 20, 2026 | 15.20 | 15.20 | 14.65 | 15.05 | 15.05 | -0.66% | 202 |
| Mar 19, 2026 | 15.10 | 15.15 | 14.50 | 15.15 | 15.15 | 0.33% | 1,296 |
| Mar 18, 2026 | 15.10 | 15.10 | 14.50 | 15.10 | 15.10 | 0.67% | 1,973 |
| Mar 17, 2026 | 14.75 | 15.00 | 14.20 | 15.00 | 15.00 | 2.74% | 924 |
| Mar 16, 2026 | 14.70 | 14.70 | 14.15 | 14.60 | 14.60 | -0.68% | 741 |
| Mar 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 38 |