Rawlplug S.A. (WSE:RWL)
Poland
· Delayed Price · Currency is PLN 12.95
0.00 (0.00%)
At close: Dec 5, 2025
Rawlplug Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | - | 39 |
| Dec 4, 2025 | 13.40 | 13.40 | 12.95 | 12.95 | 12.95 | -3.36% | 2,504 |
| Dec 3, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 3.08% | 103 |
| Dec 2, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 1,418 |
| Dec 1, 2025 | 13.00 | 13.25 | 12.85 | 12.90 | 12.90 | -0.77% | 1,034 |
| Nov 28, 2025 | 13.35 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | 2,848 |
| Nov 27, 2025 | 13.65 | 13.65 | 13.20 | 13.20 | 13.20 | -1.86% | 1,442 |
| Nov 26, 2025 | 13.50 | 13.65 | 13.10 | 13.45 | 13.45 | 2.28% | 1,355 |
| Nov 25, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 1,118 |
| Nov 24, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | -0.75% | 349 |
| Nov 21, 2025 | 13.35 | 13.35 | 13.20 | 13.25 | 13.25 | -0.38% | 773 |
| Nov 20, 2025 | 13.15 | 13.30 | 13.15 | 13.30 | 13.30 | 1.14% | 10 |
| Nov 19, 2025 | 13.40 | 13.40 | 13.10 | 13.15 | 13.15 | -1.87% | 2,448 |
| Nov 18, 2025 | 13.50 | 13.55 | 13.40 | 13.40 | 13.40 | -0.74% | 858 |
| Nov 17, 2025 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | - | 657 |
| Nov 14, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 305 |
| Nov 13, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | - | 437 |
| Nov 12, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.44% | 682 |
| Nov 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 253 |
| Nov 7, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 2.58% | 1,151 |
| Nov 6, 2025 | 13.80 | 14.00 | 13.55 | 13.55 | 13.55 | -0.37% | 1,641 |
| Nov 5, 2025 | 13.20 | 13.80 | 13.20 | 13.60 | 13.60 | 3.42% | 1,085 |
| Nov 4, 2025 | 14.00 | 14.00 | 13.15 | 13.15 | 13.15 | -0.75% | 1,139 |
| Nov 3, 2025 | 13.80 | 13.85 | 13.15 | 13.25 | 13.25 | -3.99% | 3,842 |
| Oct 31, 2025 | 13.65 | 13.80 | 12.30 | 13.80 | 13.80 | 0.73% | 2,548 |
| Oct 30, 2025 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.36% | 5 |
| Oct 29, 2025 | 13.80 | 13.90 | 13.65 | 13.75 | 13.75 | -0.36% | 374 |
| Oct 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 110 |
| Oct 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 182 |
| Oct 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 102 |
| Oct 23, 2025 | 14.00 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 352 |
| Oct 22, 2025 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | -2.78% | 898 |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | 2 |
| Oct 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.12% | 2 |
| Oct 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 670 |
| Oct 16, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | -2.41% | 909 |
| Oct 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 2 |
| Oct 14, 2025 | 14.75 | 14.75 | 14.20 | 14.70 | 14.70 | -0.34% | 90 |
| Oct 13, 2025 | 14.70 | 14.75 | 14.70 | 14.75 | 14.75 | 0.34% | 6 |
| 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 |