Rawlplug S.A. (WSE:RWL)
Poland · Delayed Price · Currency is PLN 15.35
+0.05 (0.33%)
Apr 16, 2026, 2:11 PM CET
Rawlplug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 38 |
| Mar 11, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.04% | 115 |
| Mar 10, 2026 | 14.45 | 14.50 | 14.00 | 14.45 | 14.45 | 0.35% | 1,317 |
| Mar 9, 2026 | 13.90 | 14.45 | 13.65 | 14.40 | 14.40 | 7.87% | 1,882 |
| Mar 6, 2026 | 13.85 | 13.95 | 13.35 | 13.35 | 13.35 | -3.96% | 245 |
| Mar 5, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 989 |
| Mar 4, 2026 | 13.90 | 14.00 | 13.25 | 14.00 | 14.00 | 2.94% | 803 |
| Mar 3, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 760 |
| Mar 2, 2026 | 14.45 | 14.65 | 13.70 | 13.70 | 13.70 | -6.48% | 558 |
| Feb 27, 2026 | 14.25 | 14.70 | 14.00 | 14.65 | 14.65 | 2.81% | 3,455 |
| Feb 26, 2026 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.70% | 121 |
| Feb 25, 2026 | 14.35 | 14.70 | 14.35 | 14.35 | 14.35 | - | 136 |
| Feb 24, 2026 | 14.80 | 14.80 | 14.35 | 14.35 | 14.35 | -3.04% | 216 |
| Feb 23, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 340 |
| Feb 20, 2026 | 14.95 | 14.95 | 14.50 | 14.50 | 14.50 | -2.68% | 987 |
| Feb 19, 2026 | 14.75 | 15.00 | 14.55 | 14.90 | 14.90 | 2.76% | 3,264 |
| Feb 18, 2026 | 13.75 | 14.50 | 13.75 | 14.50 | 14.50 | 4.32% | 1,475 |
| Feb 17, 2026 | 14.30 | 14.30 | 13.70 | 13.90 | 13.90 | -2.11% | 647 |
| Feb 16, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | - | 515 |
| Feb 13, 2026 | 14.25 | 14.25 | 14.00 | 14.20 | 14.20 | 1.43% | 1,379 |
| Feb 12, 2026 | 13.85 | 14.00 | 13.50 | 14.00 | 14.00 | 1.45% | 311 |
| Feb 11, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.85% | 96 |
| Feb 10, 2026 | 14.10 | 14.10 | 13.55 | 13.55 | 13.55 | -4.58% | 128 |
| Feb 9, 2026 | 14.15 | 14.20 | 12.75 | 14.20 | 14.20 | 0.35% | 3,538 |
| Feb 6, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | 2 |
| Feb 5, 2026 | 14.30 | 14.30 | 13.60 | 14.20 | 14.20 | -0.70% | 711 |
| Feb 4, 2026 | 13.90 | 14.30 | 13.50 | 14.30 | 14.30 | 2.88% | 2,498 |