Rawlplug S.A. (WSE:RWL)
Poland · Delayed Price · Currency is PLN 15.05
-0.35 (-2.27%)
Nov 4, 2026, 9:20 AM CET
Rawlplug Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.80 | 15.80 | 15.05 | 15.05 | 15.05 | -2.27% | 3 |
| Nov 3, 2026 | 15.75 | 15.75 | 15.40 | 15.40 | 15.40 | 2.33% | 2 |
| Nov 2, 2026 | 15.80 | 15.80 | 15.05 | 15.05 | 15.05 | -2.27% | 131 |
| Oct 30, 2026 | 15.45 | 15.45 | 15.00 | 15.40 | 15.40 | -0.65% | 1,622 |
| Oct 29, 2026 | 15.30 | 15.50 | 15.15 | 15.50 | 15.50 | 1.31% | 1,083 |
| Oct 28, 2026 | 15.90 | 15.90 | 15.25 | 15.30 | 15.30 | 0.99% | 405 |
| Oct 27, 2026 | 15.75 | 15.75 | 15.15 | 15.15 | 15.15 | -3.81% | 2,222 |
| Oct 26, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | 1.29% | 9,551 |
| Oct 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 40 |
| Oct 22, 2026 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | -1.89% | 19 |
| Oct 21, 2026 | 15.60 | 16.20 | 15.55 | 15.85 | 15.85 | 1.60% | 1,553 |
| Oct 20, 2026 | 15.00 | 15.60 | 14.65 | 15.60 | 15.60 | 4.00% | 1,559 |
| Oct 19, 2026 | 14.75 | 15.00 | 14.65 | 15.00 | 15.00 | 2.04% | 515 |
| Oct 16, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -3.92% | 230 |
| Oct 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.97% | 3 |
| Oct 14, 2026 | 14.90 | 15.45 | 14.90 | 15.45 | 15.45 | -0.32% | 942 |
| Oct 13, 2026 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 3.33% | 2,099 |
| Oct 12, 2026 | 15.35 | 15.35 | 14.85 | 15.00 | 15.00 | -3.23% | 1,253 |
| Oct 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 2 |
| Oct 8, 2026 | 15.15 | 15.40 | 14.85 | 15.00 | 15.00 | -3.23% | 263 |
| Oct 7, 2026 | 15.30 | 15.50 | 14.75 | 15.50 | 15.50 | -0.32% | 732 |
| Oct 6, 2026 | 14.75 | 15.55 | 14.30 | 15.55 | 15.55 | -0.96% | 6,143 |
| Oct 2, 2026 | 15.25 | 15.70 | 14.30 | 15.70 | 15.70 | -0.32% | 6,236 |
| Oct 1, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | -0.32% | 216 |
| Sep 30, 2026 | 15.50 | 15.80 | 15.30 | 15.80 | 15.80 | - | 218 |
| Sep 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 11 |
| Sep 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 3 |
| Sep 25, 2026 | 16.15 | 16.15 | 15.80 | 15.80 | 15.80 | -1.25% | 543 |
| Sep 24, 2026 | 15.65 | 16.00 | 15.50 | 16.00 | 16.00 | 2.24% | 1,169 |
| Sep 23, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -0.95% | 257 |
| Sep 22, 2026 | 16.50 | 16.50 | 15.75 | 15.80 | 15.80 | -3.95% | 809 |
| Sep 21, 2026 | 14.95 | 16.50 | 14.95 | 16.45 | 16.45 | 0.30% | 2,422 |
| Sep 18, 2026 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 0.31% | 2,017 |
| Sep 17, 2026 | 16.05 | 16.35 | 16.05 | 16.35 | 16.35 | 4.81% | 2,510 |
| Sep 16, 2026 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | -5.17% | 1,415 |
| Sep 15, 2026 | 16.45 | 16.45 | 15.75 | 16.45 | 16.45 | - | 2,007 |
| Sep 14, 2026 | 16.45 | 16.45 | 15.70 | 16.45 | 16.45 | -0.30% | 438 |
| Sep 11, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | - | 519 |
| Sep 10, 2026 | 16.45 | 16.50 | 16.00 | 16.50 | 16.50 | 0.30% | 1,899 |
| Sep 9, 2026 | 15.65 | 16.45 | 15.65 | 16.45 | 16.45 | 4.11% | 1,382 |
| Sep 8, 2026 | 15.45 | 16.20 | 15.25 | 15.80 | 15.80 | 2.60% | 2,895 |
| Sep 7, 2026 | 15.45 | 15.45 | 14.85 | 15.40 | 15.40 | -0.32% | 724 |
| 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 |