Rawlplug Spolka Akcyjna RWL
GPW · Poland · Producer Manufacturing
PLN 15.75-0.05 (-0.32%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 15.80 | 0.00% | PLN 15.50 | PLN 15.80 | PLN 15.30 | 218 |
| 2026-09-29 | PLN 15.80 | 0.00% | PLN 15.80 | PLN 15.80 | PLN 15.80 | 11 |
| 2026-09-28 | PLN 15.80 | 0.00% | PLN 15.80 | PLN 15.80 | PLN 15.80 | 3 |
| 2026-09-25 | PLN 15.80 | -1.25% | PLN 16.15 | PLN 16.15 | PLN 15.80 | 543 |
| 2026-09-24 | PLN 16.00 | +2.24% | PLN 15.65 | PLN 16.00 | PLN 15.50 | 1.17K |
| 2026-09-23 | PLN 15.65 | -0.95% | PLN 15.80 | PLN 15.80 | PLN 15.65 | 257 |
| 2026-09-22 | PLN 15.80 | -3.95% | PLN 16.50 | PLN 16.50 | PLN 15.75 | 809 |
| 2026-09-21 | PLN 16.45 | +0.30% | PLN 14.95 | PLN 16.50 | PLN 14.95 | 2.42K |
| 2026-09-18 | PLN 16.40 | +0.31% | PLN 16.35 | PLN 16.40 | PLN 16.35 | 2.02K |
| 2026-09-17 | PLN 16.35 | +4.81% | PLN 16.05 | PLN 16.35 | PLN 16.05 | 2.51K |
| 2026-09-16 | PLN 15.60 | -5.17% | PLN 16.30 | PLN 16.30 | PLN 15.60 | 1.42K |
| 2026-09-15 | PLN 16.45 | 0.00% | PLN 16.45 | PLN 16.45 | PLN 15.75 | 2.01K |
| 2026-09-14 | PLN 16.45 | -0.30% | PLN 16.45 | PLN 16.45 | PLN 15.70 | 438 |
| 2026-09-11 | PLN 16.50 | 0.00% | PLN 16.00 | PLN 16.50 | PLN 16.00 | 519 |
| 2026-09-10 | PLN 16.50 | +0.30% | PLN 16.45 | PLN 16.50 | PLN 16.00 | 1.90K |
| 2026-09-09 | PLN 16.45 | +4.11% | PLN 15.65 | PLN 16.45 | PLN 15.65 | 1.38K |
| 2026-09-08 | PLN 15.80 | +2.60% | PLN 15.45 | PLN 16.20 | PLN 15.25 | 2.90K |
| 2026-09-07 | PLN 15.40 | -0.32% | PLN 15.45 | PLN 15.45 | PLN 14.85 | 724 |
| 2026-09-04 | PLN 15.45 | +0.98% | PLN 15.45 | PLN 15.45 | PLN 15.30 | 620 |
| 2026-09-03 | PLN 15.30 | +3.38% | PLN 15.00 | PLN 15.30 | PLN 14.75 | 4.17K |
| 2026-09-02 | PLN 14.80 | 0.00% | PLN 15.00 | PLN 15.00 | PLN 14.80 | 371 |
| 2026-09-01 | PLN 14.80 | 0.00% | PLN 14.75 | PLN 15.20 | PLN 14.75 | 769 |
| 2026-08-31 | PLN 14.80 | -1.00% | PLN 14.95 | PLN 15.30 | PLN 14.50 | 3.56K |
| 2026-08-28 | PLN 14.95 | +8.73% | PLN 14.70 | PLN 14.95 | PLN 14.50 | 8.74K |
| 2026-08-27 | PLN 13.75 | +1.85% | PLN 13.50 | PLN 13.75 | PLN 13.50 | 9 |
| 2026-08-26 | PLN 13.50 | -2.88% | PLN 13.90 | PLN 13.90 | PLN 13.45 | 230 |
| 2026-08-25 | PLN 13.90 | 0.00% | PLN 13.90 | PLN 13.90 | PLN 13.90 | 9 |
| 2026-08-24 | PLN 13.90 | +1.83% | PLN 14.05 | PLN 14.10 | PLN 13.60 | 2.03K |
| 2026-08-21 | PLN 13.65 | 0.00% | PLN 13.90 | PLN 13.90 | PLN 13.65 | 517 |
| 2026-08-20 | PLN 13.65 | -2.15% | PLN 14.00 | PLN 14.00 | PLN 13.65 | 230 |
| 2026-08-19 | PLN 13.95 | -0.36% | PLN 14.00 | PLN 14.00 | PLN 13.70 | 292 |
| 2026-08-18 | PLN 14.00 | +1.08% | PLN 14.00 | PLN 14.00 | PLN 13.70 | 10 |
| 2026-08-17 | PLN 13.85 | -0.36% | PLN 13.85 | PLN 13.85 | PLN 13.85 | 107 |
| 2026-08-14 | PLN 13.90 | -0.71% | PLN 13.90 | PLN 14.00 | PLN 13.65 | 1.36K |
| 2026-08-13 | PLN 14.00 | 0.00% | PLN 14.05 | PLN 14.05 | PLN 13.90 | 28 |
| 2026-08-12 | PLN 14.00 | 0.00% | PLN 13.90 | PLN 14.00 | PLN 13.90 | 26 |
| 2026-08-11 | PLN 14.00 | +0.36% | PLN 13.70 | PLN 14.00 | PLN 13.70 | 1.17K |
| 2026-08-10 | PLN 13.95 | 0.00% | PLN 13.95 | PLN 13.95 | PLN 13.95 | 196 |
| 2026-08-07 | PLN 13.95 | 0.00% | PLN 13.95 | PLN 13.95 | PLN 13.95 | 2 |
| 2026-08-06 | PLN 13.95 | -0.36% | PLN 14.00 | PLN 14.00 | PLN 13.95 | 10 |
| 2026-08-05 | PLN 14.00 | 0.00% | PLN 13.65 | PLN 14.00 | PLN 13.65 | 648 |
| 2026-08-04 | PLN 14.00 | +2.19% | PLN 14.10 | PLN 14.10 | PLN 13.65 | 38 |
| 2026-08-03 | PLN 13.70 | -2.14% | PLN 14.00 | PLN 14.00 | PLN 13.70 | 1.39K |
| 2026-07-31 | PLN 14.00 | -0.71% | PLN 14.10 | PLN 14.10 | PLN 13.90 | 2.12K |
| 2026-07-30 | PLN 14.10 | +0.36% | PLN 13.70 | PLN 14.10 | PLN 13.70 | 1.05K |
| 2026-07-29 | PLN 14.05 | -0.35% | PLN 14.05 | PLN 14.05 | PLN 14.05 | 1 |
| 2026-07-28 | PLN 14.10 | 0.00% | PLN 14.10 | PLN 14.10 | PLN 14.10 | 12 |
| 2026-07-27 | PLN 14.10 | -0.70% | PLN 14.20 | PLN 14.20 | PLN 14.00 | 340 |
| 2026-07-24 | PLN 14.20 | +0.35% | PLN 14.20 | PLN 14.20 | PLN 14.20 | 2 |
| 2026-07-23 | PLN 14.15 | +0.35% | PLN 14.20 | PLN 14.20 | PLN 14.15 | 3 |
| 2026-07-22 | PLN 14.10 | +0.71% | PLN 14.00 | PLN 14.20 | PLN 13.60 | 1.96K |
| 2026-07-21 | PLN 14.00 | 0.00% | PLN 13.75 | PLN 14.00 | PLN 13.75 | 245 |
| 2026-07-20 | PLN 14.00 | 0.00% | PLN 14.00 | PLN 14.00 | PLN 14.00 | 22 |
| 2026-07-17 | PLN 14.00 | 0.00% | PLN 14.10 | PLN 14.10 | PLN 14.00 | 23 |
| 2026-07-16 | PLN 14.00 | +1.45% | PLN 14.10 | PLN 14.10 | PLN 13.60 | 349 |
| 2026-07-15 | PLN 13.80 | -2.47% | PLN 14.20 | PLN 14.20 | PLN 13.80 | 226 |
| 2026-07-14 | PLN 14.15 | 0.00% | PLN 14.15 | PLN 14.15 | PLN 13.80 | 51 |
| 2026-07-13 | PLN 14.15 | +1.80% | PLN 13.90 | PLN 14.15 | PLN 13.90 | 1.61K |
| 2026-07-10 | PLN 13.90 | +2.21% | PLN 13.65 | PLN 13.90 | PLN 13.25 | 2.76K |
| 2026-07-09 | PLN 13.60 | +2.64% | PLN 13.65 | PLN 13.65 | PLN 13.00 | 2.17K |
| 2026-07-08 | PLN 13.25 | +0.38% | PLN 13.20 | PLN 13.25 | PLN 12.75 | 1.53K |
| 2026-07-07 | PLN 13.20 | +0.38% | PLN 13.20 | PLN 13.20 | PLN 12.50 | 3.18K |
| 2026-07-06 | PLN 13.15 | -1.50% | PLN 13.20 | PLN 13.35 | PLN 13.15 | 229 |
| 2026-07-03 | PLN 13.35 | -0.37% | PLN 13.40 | PLN 13.45 | PLN 13.35 | 1.12K |
| 2026-07-02 | PLN 13.40 | -0.37% | PLN 13.40 | PLN 13.40 | PLN 12.90 | 194 |
| 2026-07-01 | PLN 13.45 | +0.37% | PLN 13.45 | PLN 13.45 | PLN 13.45 | 2 |
| 2026-06-30 | PLN 13.40 | 0.00% | PLN 13.90 | PLN 13.90 | PLN 12.90 | 8.72K |
| 2026-06-29 | PLN 13.40 | -5.63% | PLN 14.20 | PLN 14.20 | PLN 13.40 | 3.02K |
| 2026-06-26 | PLN 14.20 | 0.00% | PLN 14.20 | PLN 14.20 | PLN 13.65 | 748 |
| 2026-06-25 | PLN 14.20 | +4.03% | PLN 13.65 | PLN 14.20 | PLN 13.50 | 2.15K |
| 2026-06-24 | PLN 13.65 | -1.09% | PLN 13.80 | PLN 13.85 | PLN 13.65 | 293 |
| 2026-06-23 | PLN 13.80 | -0.36% | PLN 13.85 | PLN 13.85 | PLN 13.80 | 3 |
| 2026-06-22 | PLN 13.85 | 0.00% | PLN 13.85 | PLN 13.85 | PLN 13.85 | 119 |
| 2026-06-19 | PLN 13.85 | -3.48% | PLN 14.35 | PLN 14.35 | PLN 13.85 | 1.92K |
| 2026-06-18 | PLN 14.35 | +3.61% | PLN 13.85 | PLN 14.35 | PLN 13.85 | 3 |
| 2026-06-17 | PLN 13.85 | +0.36% | PLN 14.35 | PLN 14.35 | PLN 13.85 | 622 |
| 2026-06-16 | PLN 13.80 | -3.83% | PLN 14.35 | PLN 14.35 | PLN 13.80 | 15 |
| 2026-06-15 | PLN 14.35 | 0.00% | PLN 14.35 | PLN 14.35 | PLN 14.35 | 22 |
| 2026-06-12 | PLN 14.35 | 0.00% | PLN 14.35 | PLN 14.35 | PLN 13.80 | 1.05K |
| 2026-06-11 | PLN 14.35 | +0.35% | PLN 14.50 | PLN 14.50 | PLN 14.35 | 6 |
| 2026-06-10 | PLN 14.30 | -1.38% | PLN 13.75 | PLN 14.30 | PLN 13.75 | 376 |
| 2026-06-09 | PLN 14.50 | 0.00% | PLN 14.50 | PLN 14.50 | PLN 14.00 | 787 |
| 2026-06-08 | PLN 14.50 | 0.00% | PLN 13.75 | PLN 14.50 | PLN 13.75 | 1.01K |
| 2026-06-05 | PLN 14.50 | 0.00% | PLN 14.50 | PLN 14.50 | PLN 14.50 | 15 |
| 2026-06-03 | PLN 14.50 | +1.40% | PLN 14.45 | PLN 14.50 | PLN 13.90 | 1.25K |
| 2026-06-02 | PLN 14.30 | +0.70% | PLN 13.80 | PLN 14.30 | PLN 13.80 | 1.10K |
| 2026-06-01 | PLN 14.20 | +1.79% | PLN 13.95 | PLN 14.20 | PLN 13.65 | 1.59K |
| 2026-05-29 | PLN 13.95 | 0.00% | PLN 13.95 | PLN 14.00 | PLN 13.50 | 4.80K |
| 2026-05-28 | PLN 13.95 | +1.45% | PLN 14.00 | PLN 14.00 | PLN 13.45 | 3.82K |
| 2026-05-27 | PLN 13.75 | -3.17% | PLN 14.05 | PLN 14.05 | PLN 13.75 | 1.04K |