Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Rawlplug S.A. (RWL.WA)

17.80
0.00
(0.00%)
At close: April 29 at 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202517.7017.8017.6517.8017.801,002
Apr 28, 202518.0018.0017.5517.8017.8085
Apr 25, 202517.9017.9017.4517.5517.55127
Apr 24, 202517.9017.9017.9017.9017.90203
Apr 23, 202517.9017.9017.9017.9017.902
Apr 22, 202517.6017.6017.3017.3017.30592
Apr 17, 202517.1017.1017.1017.1017.10229
Apr 16, 202517.7017.7017.0517.0517.0562
Apr 15, 202517.9017.9017.1017.1017.1028
Apr 14, 202517.2017.9017.1017.4017.402,897
Apr 11, 202517.5517.8016.8017.2017.207,037
Apr 10, 202517.5517.5516.8517.3517.3537,454
Apr 9, 202517.5517.5516.1517.1017.108,108
Apr 8, 202516.6017.8015.9017.5517.558,350
Apr 7, 202515.6516.9014.9016.5016.5012,300
Apr 4, 202517.5017.5015.7516.9016.907,571
Apr 3, 202518.0018.0016.7017.2017.20607
Apr 2, 202518.2518.2517.4017.4017.40440
Apr 1, 202518.0018.2516.2018.2518.253,927
Mar 31, 202518.0018.0017.3517.6017.60356
Mar 28, 202517.2517.7517.2517.7517.755,302
Mar 27, 202517.1517.1516.7016.7016.70227
Mar 26, 202517.1517.1516.5017.0017.004,165
Mar 25, 202517.1017.1516.7517.1517.15897
Mar 24, 202517.0017.1016.4517.1017.101,946
Mar 21, 202517.1517.1516.8017.0017.0038
Mar 20, 202516.8517.1516.8517.1517.15142
Mar 19, 202517.4017.4016.6516.6516.651,386
Mar 18, 202517.4517.7517.0017.0017.00678
Mar 17, 202517.7517.7517.4517.4517.45303
Mar 14, 202517.4517.7516.8517.6517.653,750
Mar 13, 202517.5017.5017.0017.1017.101,319
Mar 12, 202517.1017.1017.1017.1017.1021
Mar 11, 202517.8017.8017.0017.0017.0030
Mar 10, 202517.2017.5516.9517.0017.0020,238
Mar 7, 202517.8017.8017.2017.2017.201,302
Mar 6, 202517.6517.6517.1017.1017.105,051
Mar 5, 202517.0017.6516.8017.6517.65795
Mar 4, 202517.4517.4516.7017.0017.00560
Mar 3, 202517.5517.5516.6517.5017.504,525
Feb 28, 202517.3517.7016.6517.5517.55325
Feb 27, 202517.4017.9016.8517.3517.351,429
Feb 26, 202517.8017.8017.4017.4017.40865
Feb 25, 202517.2517.9517.2517.7517.751,623
Feb 24, 202517.8018.3017.2517.2517.251,190
Feb 21, 202518.3518.3517.7517.8017.801,326
Feb 20, 202518.4018.4017.2018.3518.35361
Feb 19, 202518.3018.4018.0518.4018.402,842
Feb 18, 202518.2018.4517.5018.3018.30627
Feb 17, 202518.3018.5017.7518.2518.251,756
Feb 14, 202518.4018.4017.4018.2518.25439
Feb 13, 202518.3518.5018.2518.5018.50347
Feb 12, 202517.6018.4017.6018.2518.252,311
Feb 11, 202517.8518.3017.6017.6017.602,566
Feb 10, 202517.9517.9517.5517.5517.5553
Feb 7, 202518.1518.5517.7518.1018.10320
Feb 6, 202517.7018.3017.7018.2018.203,027
Feb 5, 202517.7017.7017.2517.7017.70311
Feb 4, 202517.2517.5016.9017.3517.35342
Feb 3, 202517.5017.9017.1517.2017.201,297
Jan 31, 202517.5017.5017.4017.4017.40188
Jan 30, 202517.4017.5017.0017.5017.501,151
Jan 29, 202516.9017.5016.7017.4017.401,290
Jan 28, 202517.2517.2517.0017.1517.1512
Jan 27, 202517.3017.5016.4017.2517.25722
Jan 24, 202517.4017.5016.5017.0517.05423
Jan 23, 202517.0017.2516.4517.2517.25896
Jan 22, 202517.2517.2517.0017.0017.00313
Jan 21, 202516.7017.2516.6016.8016.803,838
Jan 20, 202516.7016.7016.4016.7016.70661
Jan 17, 202517.2517.2516.4516.7516.75589
Jan 16, 202516.3517.4016.3517.2517.251,459
Jan 15, 202517.4017.4016.2016.3016.3052
Jan 14, 202516.6017.3516.6016.9016.909,721
Jan 13, 202517.0517.0516.6016.6016.60370
Jan 10, 202517.0517.0516.1016.5016.506,696
Jan 9, 202516.3017.2016.3017.0017.004,622
Jan 8, 202516.7516.7516.3016.3016.30314
Jan 7, 202516.6017.9516.0016.7016.7014,603
Jan 3, 202517.3017.3016.6016.6016.60925
Jan 2, 202516.5017.3516.0017.3017.307,075
Dec 30, 202417.1017.1016.2516.4516.451,233
Dec 27, 202418.1518.1516.8016.8016.803,210
Dec 23, 202417.5517.9517.1517.8017.804,448
Dec 20, 202417.1017.8516.9517.5517.5593
Dec 19, 202417.8018.3017.1017.1017.107,666
Dec 18, 202417.2018.7017.2018.6518.656,502
Dec 17, 202418.7018.7017.6018.2518.255,647
Dec 16, 202418.6518.7018.5018.5518.553,142
Dec 13, 202418.4518.6518.0518.6518.655,091
Dec 12, 202418.0018.4017.6018.4018.403,085
Dec 11, 202417.9517.9517.7017.9517.959,047
Dec 10, 202417.5017.9517.4017.9517.957,037
Dec 9, 202417.2017.2017.1017.2017.2012,287
Dec 6, 202417.3017.6017.1017.1517.158,221
Dec 5, 202417.2017.3017.0017.3017.3011,778
Dec 4, 202417.2517.6017.2017.2017.20947
Dec 3, 202417.6517.6517.1017.1017.1035
Dec 2, 202417.6517.6517.1517.5017.50270
Nov 29, 202417.5017.5016.9017.1517.1510,168
Nov 28, 202417.8017.8016.9017.1017.1010,954
Nov 27, 202417.5017.9517.5017.8017.8045,531
Nov 26, 202417.2517.9517.1017.1017.106,919
Nov 25, 202416.3517.1016.0517.1017.102,216
Nov 22, 202416.0016.5015.8016.3516.3510,722
Nov 21, 202416.0516.0516.0516.0516.056
Nov 20, 202415.7516.0015.7516.0016.003
Nov 19, 202416.1016.1015.7515.7515.75176
Nov 18, 202416.1016.1015.7515.8015.80428
Nov 15, 202416.5016.5016.0516.1016.10162
Nov 14, 202416.4016.4015.8515.8515.85198
Nov 13, 202415.7516.5015.2016.5016.503,180
Nov 12, 202416.1016.1015.7515.7515.7515
Nov 8, 202415.5516.2515.5516.1016.102,596
Nov 7, 202416.2016.2015.4015.9015.90877
Nov 6, 202416.2516.2516.2016.2016.20102
Nov 5, 202416.2516.2515.7516.1016.101,511
Nov 4, 202416.5016.5015.8015.9015.902,407
Oct 31, 202415.8016.5015.8016.3016.308,229
Oct 30, 202415.7016.2015.7016.1516.1515
Oct 29, 202416.4516.5015.7015.7015.701,518
Oct 28, 202416.3516.5016.3016.5016.501,389
Oct 25, 202416.2016.2015.8016.1016.1010,014
Oct 24, 202415.1516.1015.1516.1016.103,877
Oct 23, 202416.2016.2014.8015.1515.153,034
Oct 22, 202416.2016.2015.9015.9015.90552
Oct 21, 202416.4016.4016.2016.2016.20223
Oct 18, 202416.4516.4516.4516.4516.4543
Oct 17, 202416.0516.1516.0016.0516.051,219
Oct 16, 202416.0516.0516.0516.0516.052
Oct 15, 202416.0016.0016.0016.0016.0081
Oct 14, 202416.5016.7015.8515.8515.852,494
Oct 11, 202415.9016.1015.9016.1016.102,029
Oct 10, 202415.9015.9015.9015.9015.9039
Oct 9, 202416.1016.1015.6515.9015.90316
Oct 8, 202416.1516.1516.1516.1516.15155
Oct 7, 202416.0016.2016.0016.1016.101,954
Oct 4, 202416.0016.0016.0016.0016.002
Oct 3, 202415.5515.9015.5515.9015.9012,323
Oct 2, 202415.5515.5515.5515.5515.552
Oct 1, 202415.7015.9015.5515.5515.5512,251
Sep 30, 202416.1016.1015.7015.7015.70354
Sep 27, 202416.1016.1016.1016.1016.1012
Sep 26, 202415.8016.5015.5516.5016.504,711
Sep 25, 202415.8015.8015.8015.8015.80304
Sep 24, 202416.3516.3515.9516.0016.00702
Sep 23, 202415.8015.9515.8015.9515.95945
Sep 20, 202415.8015.8015.6015.8015.801,250
Sep 19, 202416.3016.4515.8015.8015.80555
Sep 18, 202416.4516.4515.8016.3016.30103
Sep 17, 202416.4016.5016.4016.5016.5029
Sep 16, 202416.5016.5015.8015.8015.80217
Sep 13, 202416.5016.5015.5516.5016.501,876
Sep 12, 202415.6516.5015.1016.5016.502,132
Sep 11, 202415.1015.6515.1015.6515.65235
Sep 10, 202415.9016.0015.9015.9015.9016,135
Sep 9, 202415.3515.6015.3515.6015.6024
Sep 6, 202415.1015.3515.1015.3515.357
Sep 5, 202415.3515.3515.1015.1015.10101
Sep 4, 202415.2515.2515.1015.1015.10239
Sep 3, 202415.7015.7015.2515.2515.2568
Sep 2, 202415.6015.6015.6015.6015.602
Aug 30, 202415.8516.1015.6015.6015.602,579
Aug 29, 202415.3015.6015.3015.6015.606
Aug 28, 202415.9015.9015.3015.3015.309
Aug 27, 202415.9015.9015.8015.8015.80362
Aug 26, 202415.9515.9515.7015.7015.70280
Aug 23, 202416.1516.1515.5015.9515.953,176
Aug 22, 202416.1516.1515.4015.5015.50551
Aug 21, 202416.2016.2016.1516.2016.206,002
Aug 20, 202416.0016.4015.3516.4016.401,278
Aug 19, 202416.2016.2515.5016.0016.001,549
Aug 16, 202416.1016.8516.0016.0516.051,699
Aug 14, 202415.5017.0015.5016.3016.305,469
Aug 13, 2024 0.4 Dividend
Aug 13, 202415.3015.5015.1015.3015.305,600
Aug 12, 202415.5015.5015.0015.4015.0082
Aug 9, 202415.4015.5015.3515.5015.105,626
Aug 8, 202415.0015.4015.0015.0014.615,506
Aug 7, 202414.3515.0514.3515.0514.66390
Aug 6, 202414.7014.8014.3014.3513.987,320
Aug 5, 202415.3015.3014.3014.7014.321,495
Aug 2, 202415.4015.4015.3515.3514.9514
Aug 1, 202415.4015.4015.3515.3514.957
Jul 31, 202415.4515.4515.3015.3014.90386
Jul 30, 202415.4515.4515.0015.0014.614
Jul 29, 202415.2515.4015.0015.4015.00407
Jul 26, 202415.2515.2515.2515.2514.858
Jul 25, 202415.2015.2015.1015.2014.812,213
Jul 24, 202415.4515.4514.6014.6014.22834
Jul 23, 202414.9015.3014.9015.3014.907,132
Jul 22, 202414.8014.8014.7014.8014.427,033
Jul 19, 202414.9014.9014.9014.9014.512
Jul 18, 202414.5514.9014.5514.9014.513,156
Jul 17, 202414.5014.5014.3014.5014.125,607
Jul 16, 202414.4014.4014.3014.3013.932,174
Jul 15, 202414.5014.5014.3014.4014.03777
Jul 12, 202414.3014.5514.3014.3013.93238
Jul 11, 202414.4514.5014.3014.3013.932,109
Jul 10, 202414.3514.4014.3514.3513.98143
Jul 9, 202414.3014.5014.3014.3013.938,497
Jul 8, 202414.3014.3014.3014.3013.931,377
Jul 5, 202414.2014.3014.2014.3013.931,316
Jul 4, 202414.5014.5014.2014.2013.832,080
Jul 3, 202414.5014.5014.5014.5014.122
Jul 2, 202413.9514.5013.9514.5014.12232
Jul 1, 202414.0514.2513.9013.9513.592,820
Jun 28, 202414.1014.1014.0514.0513.69754
Jun 27, 202414.1014.1014.0514.1013.73207
Jun 26, 202414.1014.1014.1014.1013.73202
Jun 25, 202414.0514.1014.0514.1013.731,037
Jun 24, 202414.3014.3014.0514.0513.69668
Jun 21, 202414.3014.3014.3014.3013.93202
Jun 20, 202414.2014.2014.1514.2013.832,626
Jun 19, 202414.3014.3014.2014.2013.832,070
Jun 18, 202414.2014.2514.2014.2513.88207
Jun 17, 202414.3014.3014.2014.2013.832,125
Jun 14, 202414.3014.5014.3014.3013.93284
Jun 13, 202414.4014.4014.3014.3013.93611
Jun 12, 202414.5014.5014.4014.4014.034
Jun 11, 202414.5514.5514.5014.5014.125
Jun 10, 202414.6014.6014.5514.5514.176
Jun 7, 202414.5014.6014.4014.6014.22598
Jun 6, 202414.5014.6014.5014.6014.22357
Jun 5, 202414.5014.5014.5014.5014.122
Jun 4, 202414.4014.4014.3514.4014.03667
Jun 3, 202414.4014.4014.4014.4014.039,337
May 31, 202414.5014.5014.4014.4014.032,153
May 29, 202414.6014.6014.4014.4514.079,765
May 28, 202414.6014.6014.4014.4514.07655
May 27, 202414.6014.6014.4014.5014.121,592
May 24, 202414.6514.6514.5014.6014.22862
May 23, 202414.8014.8014.4014.4014.031,355
May 22, 202414.6014.8014.6014.6014.22652
May 21, 202414.5014.6514.5014.6014.22231
May 20, 202414.8014.9014.2014.5014.12681
May 17, 202413.9514.9013.9014.8014.425,664
May 16, 202413.9014.5013.9013.9513.5913,760
May 15, 202414.0014.0013.9014.0013.645,646
May 14, 202413.9014.0013.9013.9013.54707
May 13, 202414.0014.0013.8513.9013.547,230
May 10, 202414.0014.1513.9513.9513.591,557
May 9, 202413.9014.1013.9014.0013.64673
May 8, 202413.9014.1013.9014.0013.64348
May 7, 202414.0014.2513.8013.9013.54225
May 6, 202414.3014.3013.8014.0013.648,463
May 2, 202414.3014.5514.3014.3013.9346
Apr 30, 202414.4014.5014.3014.3013.93837
Apr 29, 202413.8014.4013.8014.4014.03100