Rawlplug Spolka Akcyjna(PL:RWL)
zł 14.85-0.15 (-2.62%)
PL:RWL
Rawlplug Spolka Akcyjna historical prices
zł 14.85
At close:-0.15 (-2.62%)
Rawlplug Spolka Akcyjna (RWL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 15.55 | 15.55 | 14.85 | 14.85 | 14.85 | -2.62% | 616 | 0.47 |
| Nov 09, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.64% | 940 | 0.72 |
| Nov 06, 2026 | 15.80 | 15.80 | 15.25 | 15.25 | 15.25 | -3.48% | 101 | 0.08 |
| Nov 05, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | +0.64% | 1 | 0.00 |
| Nov 04, 2026 | 15.80 | 15.80 | 15.05 | 15.70 | 15.70 | +1.95% | 503 | 0.38 |
| Nov 03, 2026 | 15.75 | 15.75 | 15.40 | 15.40 | 15.40 | +2.33% | 2 | 0.00 |
| Nov 02, 2026 | 15.80 | 15.80 | 15.05 | 15.05 | 15.05 | -2.27% | 131 | 0.10 |
| Oct 30, 2026 | 15.45 | 15.45 | 15.00 | 15.40 | 15.40 | -0.65% | 1,622 | 1.25 |
| Oct 29, 2026 | 15.30 | 15.50 | 15.15 | 15.50 | 15.50 | +1.31% | 1,083 | 0.83 |
| Oct 28, 2026 | 15.90 | 15.90 | 15.25 | 15.30 | 15.30 | +0.99% | 405 | 0.31 |
| Oct 27, 2026 | 15.75 | 15.75 | 15.15 | 15.15 | 15.15 | -3.81% | 2,222 | 1.70 |
| Oct 26, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | +1.29% | 9,551 | 8.27 |
| Oct 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | 40 | 0.03 |
| Oct 22, 2026 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | -1.89% | 19 | 0.02 |
| Oct 21, 2026 | 15.60 | 16.20 | 15.55 | 15.85 | 15.85 | +1.60% | 1,553 | 1.37 |
| Oct 20, 2026 | 15.00 | 15.60 | 14.65 | 15.60 | 15.60 | +4.00% | 1,559 | 1.40 |
| Oct 19, 2026 | 14.75 | 15.00 | 14.65 | 15.00 | 15.00 | +2.04% | 515 | 0.45 |
| Oct 16, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -3.92% | 230 | 0.20 |
| Oct 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.97% | 3 | 0.00 |
| Oct 14, 2026 | 14.90 | 15.45 | 14.90 | 15.45 | 15.45 | -0.32% | 942 | 0.84 |
| Oct 13, 2026 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | +3.33% | 2,099 | 1.92 |
| Oct 12, 2026 | 15.35 | 15.35 | 14.85 | 15.00 | 15.00 | -3.23% | 1,253 | 1.17 |
| Oct 09, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | +3.33% | 2 | 0.00 |
| Oct 08, 2026 | 15.15 | 15.40 | 14.85 | 15.00 | 15.00 | -3.23% | 263 | 0.24 |
| Oct 07, 2026 | 15.30 | 15.50 | 14.75 | 15.50 | 15.50 | -0.32% | 732 | 0.65 |
| Oct 06, 2026 | 14.75 | 15.55 | 14.30 | 15.55 | 15.55 | -0.96% | 6,143 | 5.76 |
| Oct 05, 2026 | 15.70 | 15.70 | 15.55 | 15.70 | 15.70 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 15.25 | 15.70 | 14.30 | 15.70 | 15.70 | -0.32% | 6,236 | 5.98 |
| Oct 01, 2026 | 15.75 | 15.75 | 15.70 | 15.75 | 15.75 | -0.32% | 216 | 0.21 |
| Sep 30, 2026 | 15.50 | 15.80 | 15.30 | 15.80 | 15.80 | 0.00% | 218 | 0.21 |
| Sep 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 11 | 0.01 |
| Sep 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 3 | 0.00 |
| Sep 25, 2026 | 16.15 | 16.15 | 15.80 | 15.80 | 15.80 | -1.25% | 543 | 0.46 |
| Sep 24, 2026 | 15.65 | 16.00 | 15.50 | 16.00 | 16.00 | +2.24% | 1,169 | 0.96 |
| Sep 23, 2026 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | -0.95% | 257 | 0.21 |
| Sep 22, 2026 | 16.50 | 16.50 | 15.75 | 15.80 | 15.80 | -3.95% | 809 | 0.65 |
| Sep 21, 2026 | 14.95 | 16.50 | 14.95 | 16.45 | 16.45 | +0.30% | 2,422 | 2.00 |
| Sep 18, 2026 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | +0.31% | 2,017 | 1.71 |
| Sep 17, 2026 | 16.05 | 16.35 | 16.05 | 16.35 | 16.35 | +4.81% | 2,510 | 2.19 |
| Sep 16, 2026 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | -5.17% | 1,415 | 1.23 |
| Sep 15, 2026 | 16.45 | 16.45 | 15.75 | 16.45 | 16.45 | 0.00% | 2,007 | 1.79 |
| Sep 14, 2026 | 16.45 | 16.45 | 15.70 | 16.45 | 16.45 | -0.30% | 438 | 0.39 |
| Sep 11, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 0.00% | 519 | 0.47 |
| Sep 10, 2026 | 16.45 | 16.50 | 16.00 | 16.50 | 16.50 | +0.30% | 1,899 | 1.75 |
| Sep 09, 2026 | 15.65 | 16.45 | 15.65 | 16.45 | 16.45 | +4.11% | 1,382 | 1.28 |
| Sep 08, 2026 | 15.45 | 16.20 | 15.25 | 15.80 | 15.80 | +2.60% | 2,895 | 2.80 |
| Sep 07, 2026 | 15.45 | 15.45 | 14.85 | 15.40 | 15.40 | -0.32% | 724 | 0.70 |
| Sep 04, 2026 | 15.45 | 15.45 | 15.30 | 15.45 | 15.45 | +0.98% | 620 | 0.60 |
| Sep 03, 2026 | 15.00 | 15.30 | 14.75 | 15.30 | 15.30 | +3.38% | 4,166 | 4.24 |
| Sep 02, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 0.00% | 371 | 0.38 |
