Warsaw - Delayed Quote
PLN
Rainbow Tours S.A. (RBW.WA)
121.00
-1.50
(-1.22%)
At close: October 30 at 4:59:53 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
122.40
123.00
120.60
121.00
121.00
27,263
Oct 29, 2026
122.50
123.60
122.40
122.50
122.50
21,200
Oct 28, 2026
122.40
122.70
121.50
122.10
122.10
20,135
Oct 27, 2026
123.30
123.80
121.20
121.70
121.70
38,420
Oct 26, 2026
122.00
123.30
121.00
123.00
123.00
15,836
Oct 23, 2026
121.50
122.90
121.50
122.40
122.40
18,886
Oct 22, 2026
121.60
124.30
121.50
122.00
122.00
24,899
Oct 21, 2026
122.00
122.60
121.00
121.50
121.50
19,052
Oct 20, 2026
123.40
123.60
120.00
122.00
122.00
34,302
Oct 19, 2026
126.70
127.60
121.80
122.90
122.90
22,637
Oct 16, 2026
126.80
128.00
125.00
126.70
126.70
20,952
Oct 15, 2026
128.00
128.00
124.60
125.00
125.00
25,547
Oct 14, 2026
127.80
129.50
125.20
127.40
127.40
16,397
Oct 13, 2026
127.00
128.50
126.20
127.40
127.40
8,048
Oct 12, 2026
125.30
127.60
124.70
126.40
126.40
24,265
Oct 9, 2026
124.40
127.50
123.60
124.00
124.00
29,702
Oct 8, 2026
126.80
126.80
122.80
122.80
122.80
29,878
Oct 7, 2026
127.60
127.60
124.40
124.90
124.90
19,897
Oct 6, 2026
122.50
122.50
122.50
122.50
122.50
-
Oct 5, 2026
122.50
122.50
122.50
122.50
122.50
-
Oct 2, 2026
124.00
124.00
122.10
122.50
122.50
17,424
Oct 1, 2026
125.80
125.80
123.10
123.60
123.60
17,114
Sep 30, 2026
124.50
126.00
124.00
125.00
125.00
40,761
Sep 29, 2026
120.60
124.90
119.80
122.70
122.70
68,621
Sep 28, 2026
123.00
124.00
118.10
118.20
118.20
107,719
Sep 25, 2026
123.00
129.90
120.30
122.50
122.50
293,519
Sep 24, 2026
141.20
141.20
135.50
135.90
135.90
44,048
Sep 23, 2026
143.20
143.20
138.40
139.60
139.60
14,437
Sep 22, 2026
142.40
143.00
140.00
141.70
141.70
17,724
Sep 21, 2026
138.00
142.10
137.60
141.10
141.10
25,562
Sep 18, 2026
140.00
140.00
137.80
139.50
139.50
20,636
Sep 17, 2026
137.00
140.00
137.00
140.00
140.00
10,413
Sep 16, 2026
136.60
138.60
136.50
137.00
137.00
9,882
Sep 15, 2026
137.90
138.50
135.70
136.60
136.60
11,304
Sep 14, 2026
141.00
141.50
137.30
137.90
137.90
28,466
Sep 11, 2026
143.50
143.50
141.30
141.50
141.50
9,694
Sep 10, 2026
144.70
144.80
141.60
142.10
142.10
12,656
Sep 9, 2026
144.90
144.90
142.70
143.60
143.60
10,144
Sep 8, 2026
145.00
145.00
142.50
144.00
144.00
13,396
Sep 7, 2026
144.20
145.50
142.50
144.00
144.00
13,837
Sep 4, 2026
143.40
145.90
143.40
143.50
143.50
9,301
Sep 3, 2026
144.70
145.40
142.30
143.40
143.40
17,846
Sep 2, 2026
147.00
147.00
144.20
145.30
145.30
15,206
Sep 1, 2026
146.20
148.80
146.00
146.10
146.10
21,234
Aug 31, 2026
151.80
151.80
144.20
144.20
144.20
36,658
Aug 28, 2026
149.00
153.00
149.00
152.00
152.00
22,449
Aug 27, 2026
152.10
152.10
147.70
149.00
149.00
17,035
Aug 26, 2026
152.00
153.70
150.90
152.00
152.00
12,950
Aug 25, 2026
149.60
151.80
149.10
150.80
150.80
9,668
Aug 24, 2026
151.00
152.00
149.00
150.10
150.10
16,772
Aug 21, 2026
153.00
153.20
150.90
152.30
152.30
13,436
Aug 20, 2026
148.20
153.20
147.60
153.00
153.00
69,023
Aug 19, 2026
145.80
148.60
144.00
148.40
148.40
23,923
Aug 18, 2026
146.10
146.10
144.50
145.80
145.80
14,945
Aug 17, 2026
149.90
150.40
145.00
146.10
146.10
20,783
Aug 14, 2026
147.20
150.50
147.00
149.00
149.00
44,142
Aug 13, 2026
146.70
148.00
145.80
147.00
147.00
19,264
Aug 12, 2026
148.00
148.00
145.50
146.40
146.40
20,593
Aug 11, 2026
147.60
149.00
146.70
147.90
147.90
16,932
Aug 10, 2026
147.00
149.20
146.60
148.20
148.20
17,817
Aug 7, 2026
148.00
148.00
145.70
146.70
146.70
16,179
Aug 6, 2026
148.00
149.40
146.70
147.90
147.90
28,304
Aug 5, 2026
147.00
149.00
145.00
147.10
147.10
47,120
Aug 4, 2026
148.00
149.90
146.80
147.70
147.70
37,438
Aug 3, 2026
145.70
150.20
145.10
148.00
148.00
57,542
Jul 31, 2026
145.00
146.80
144.50
144.50
144.50
28,658
Jul 30, 2026
141.00
144.40
140.60
143.60
143.60
35,685
Jul 29, 2026
137.40
141.70
136.40
141.70
141.70
29,707
Jul 28, 2026
137.50
140.00
135.80
136.70
136.70
16,950
Jul 27, 2026
138.50
143.80
138.50
138.80
138.80
47,128
Jul 24, 2026
135.00
139.10
134.90
137.10
137.10
30,274
Jul 23, 2026
136.60
137.10
134.00
135.00
135.00
25,560
Jul 22, 2026
136.50
137.40
135.10
136.10
136.10
13,345
Jul 21, 2026
134.30
136.50
134.20
136.50
136.50
27,876
Jul 20, 2026
133.50
135.80
132.80
134.50
134.50
14,320
Jul 17, 2026
135.30
135.40
133.20
134.30
134.30
20,305
Jul 16, 2026
136.00
136.40
133.80
135.50
135.50
23,057
Jul 15, 2026
136.00
137.00
134.90
137.00
137.00
16,431
Jul 14, 2026
136.80
137.00
134.30
135.90
135.90
34,464
Jul 13, 2026
138.00
138.70
136.10
136.90
136.90
18,659
Jul 10, 2026
138.00
139.00
136.80
138.00
138.00
52,442
Jul 9, 2026
138.40
139.00
135.50
137.20
137.20
44,398
Jul 8, 2026
142.20
142.20
137.00
137.00
137.00
58,733
Jul 7, 2026
143.00
144.40
140.80
142.20
142.20
21,499
Jul 6, 2026
146.10
146.60
141.80
142.70
142.70
24,774
Jul 3, 2026
145.90
149.00
143.00
145.10
145.10
27,215
Jul 2, 2026
144.00
148.60
142.10
147.40
147.40
51,129
Jul 1, 2026
8.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
139.00
145.10
138.90
141.50
141.50
57,191
Jun 30, 2026
148.00
150.00
146.00
146.20
137.60
62,126
Jun 29, 2026
148.90
149.50
146.70
147.70
139.01
22,294
Jun 26, 2026
149.50
149.50
146.30
148.50
139.76
22,584
Jun 25, 2026
148.50
149.70
147.00
148.50
139.76
11,875
Jun 24, 2026
145.00
148.90
144.50
146.50
137.88
159,778
Jun 23, 2026
146.80
146.80
143.00
144.60
136.09
17,272
Jun 22, 2026
147.00
149.80
144.80
145.70
137.13
23,267
Jun 19, 2026
149.00
149.90
146.50
147.00
138.35
34,774
Jun 18, 2026
150.80
151.90
148.80
150.20
141.36
24,855
Jun 17, 2026
151.40
152.00
148.90
149.10
140.33
22,036
Jun 16, 2026
149.00
152.70
149.00
149.60
140.80
25,676
Jun 15, 2026
152.00
155.90
148.00
148.00
139.29
67,487
Jun 12, 2026
143.90
149.20
143.60
147.80
139.11
65,174
Jun 11, 2026
141.40
142.80
140.50
141.00
132.71
30,139
Jun 10, 2026
140.10
141.50
137.50
141.00
132.71
25,366
Jun 9, 2026
141.00
143.90
140.00
140.00
131.76
14,096
Jun 8, 2026
140.00
141.50
138.60
141.00
132.71
55,455
Jun 5, 2026
144.60
145.80
142.20
142.20
133.84
24,804
Jun 3, 2026
146.30
148.90
143.00
144.80
136.28
40,352
Jun 2, 2026
145.00
149.00
145.00
146.00
137.41
35,342
Jun 1, 2026
147.10
147.70
141.90
145.00
136.47
27,052
May 29, 2026
144.00
149.50
143.00
147.80
139.11
56,962
May 28, 2026
140.30
143.30
140.00
142.40
134.02
12,089
May 27, 2026
140.00
144.60
140.00
140.30
132.05
30,984
May 26, 2026
140.30
141.20
139.60
140.30
132.05
23,063
May 25, 2026
139.40
143.40
139.10
141.40
133.08
34,547
May 22, 2026
135.70
137.90
134.10
137.00
128.94
30,429
May 21, 2026
134.20
134.70
131.60
133.10
125.27
16,363
May 20, 2026
131.10
133.70
130.00
133.30
125.46
17,558
May 19, 2026
135.30
135.50
130.50
131.10
123.39
21,378
May 18, 2026
135.00
135.80
131.20
135.10
127.15
30,874
May 15, 2026
136.70
137.60
134.10
135.00
127.06
15,492
May 14, 2026
134.40
138.10
133.80
136.70
128.66
17,104
May 13, 2026
136.00
136.60
133.40
134.40
126.49
14,794
May 12, 2026
137.00
138.00
133.80
135.80
127.81
42,265
May 11, 2026
136.50
138.50
136.20
136.70
128.66
13,225
May 8, 2026
141.00
141.80
137.70
138.00
129.88
18,421
May 7, 2026
143.20
143.90
140.10
142.00
133.65
36,398
May 6, 2026
139.50
144.40
137.40
143.20
134.78
100,868
May 5, 2026
136.40
136.40
133.90
134.70
126.78
48,567
May 4, 2026
134.00
136.80
132.90
136.00
128.00
38,428
Apr 30, 2026
133.50
135.10
132.30
134.10
126.21
47,362
Apr 29, 2026
135.00
136.20
133.40
133.50
125.65
37,849
Apr 28, 2026
138.10
140.50
135.00
135.20
127.25
32,751
Apr 27, 2026
137.20
140.50
136.00
138.00
129.88
42,977
Apr 24, 2026
130.40
138.20
129.00
137.00
128.94
278,070
Apr 23, 2026
147.00
147.60
137.40
139.70
131.48
79,508
Apr 22, 2026
147.70
149.40
147.20
147.70
139.01
52,757
Apr 21, 2026
149.40
150.90
147.50
149.00
140.24
100,188
Apr 20, 2026
151.20
151.40
148.20
149.00
140.24
60,865
Apr 17, 2026
147.80
154.80
146.50
154.40
145.32
94,907
Apr 16, 2026
150.50
150.60
147.30
148.80
140.05
86,375
Apr 15, 2026
152.00
152.00
149.20
150.50
141.65
61,047
Apr 14, 2026
151.10
152.40
150.00
151.10
142.21
28,738
Apr 13, 2026
144.10
150.90
140.20
150.00
141.18
51,822
Apr 10, 2026
148.00
151.00
145.00
149.80
140.99
47,802
Apr 9, 2026
144.10
148.50
142.00
148.00
139.29
96,681
Apr 8, 2026
142.90
147.80
140.00
146.00
137.41
145,111
Apr 7, 2026
132.00
134.80
129.60
131.00
123.29
42,987
Apr 2, 2026
132.60
133.40
130.20
132.10
124.33
32,816
Apr 1, 2026
133.00
139.00
132.50
134.50
126.59
65,561
Mar 31, 2026
127.80
131.50
127.50
129.80
122.16
41,554
Mar 30, 2026
127.00
128.00
125.80
127.00
119.53
41,846
Mar 27, 2026
129.30
129.90
125.50
128.40
120.85
39,992
Mar 26, 2026
131.90
133.40
128.10
129.50
121.88
54,979
Mar 25, 2026
131.20
133.40
130.10
132.00
124.24
93,343
Mar 24, 2026
133.80
133.80
128.00
129.00
121.41
31,687
Mar 23, 2026
125.00
134.50
122.30
133.20
125.36
101,958
Mar 20, 2026
131.00
131.80
127.10
128.10
120.56
58,144
Mar 19, 2026
134.00
134.00
129.40
131.00
123.29
43,311
Mar 18, 2026
138.30
139.00
134.10
134.50
126.59
80,538
Mar 17, 2026
128.00
134.00
127.40
133.90
126.02
55,235
Mar 16, 2026
129.30
130.00
126.00
128.20
120.66
53,433
Mar 13, 2026
130.50
131.70
127.20
129.30
121.69
63,934
Mar 12, 2026
138.60
140.00
130.50
131.30
123.58
106,251
Mar 11, 2026
144.00
144.60
138.10
138.60
130.45
43,847
Mar 10, 2026
137.00
143.50
137.00
143.00
134.59
73,209
Mar 9, 2026
139.50
141.00
135.60
137.00
128.94
104,192
Mar 6, 2026
149.10
150.30
142.30
143.40
134.96
70,082
Mar 5, 2026
148.00
150.40
145.10
149.10
140.33
87,733
Mar 4, 2026
143.00
149.90
143.00
147.40
138.73
82,227
Mar 3, 2026
146.40
146.40
140.60
144.00
135.53
122,192
Mar 2, 2026
141.00
147.50
136.40
147.00
138.35
447,915
Feb 27, 2026
165.50
167.50
156.50
158.30
148.99
75,726
Feb 26, 2026
159.70
166.50
159.70
165.50
155.76
55,016
Feb 25, 2026
161.00
163.00
157.30
161.90
152.38
25,419
Feb 24, 2026
161.20
161.90
158.50
161.00
151.53
26,079
Feb 23, 2026
157.60
161.70
156.10
161.30
151.81
34,610
Feb 20, 2026
159.50
159.80
153.20
157.70
148.42
52,510
Feb 19, 2026
161.20
161.50
159.50
160.00
150.59
25,618
Feb 18, 2026
161.00
161.80
159.90
161.80
152.28
11,320
Feb 17, 2026
161.00
161.00
159.60
160.90
151.44
9,227
Feb 16, 2026
160.90
161.60
159.50
161.30
151.81
8,443
Feb 13, 2026
162.00
162.00
158.30
160.90
151.44
26,120
Feb 12, 2026
161.90
162.10
160.80
162.10
152.56
14,822
Feb 11, 2026
162.40
163.00
160.00
161.00
151.53
20,822
Feb 10, 2026
161.90
163.50
160.80
163.10
153.51
21,608
Feb 9, 2026
158.00
162.80
156.90
162.00
152.47
52,967
Feb 6, 2026
155.60
157.50
154.00
157.50
148.24
32,600
Feb 5, 2026
159.10
159.30
154.60
155.80
146.64
47,081
Feb 4, 2026
159.00
159.50
156.70
159.30
149.93
50,139
Feb 3, 2026
154.90
159.60
154.00
157.30
148.05
81,355
Feb 2, 2026
152.00
155.60
150.00
154.90
145.79
38,150
Jan 30, 2026
150.90
153.60
149.90
152.90
143.91
32,375
Jan 29, 2026
152.80
153.00
150.30
151.20
142.31
29,614
Jan 28, 2026
153.90
153.90
151.70
152.80
143.81
15,149
Jan 27, 2026
152.00
154.00
150.80
153.20
144.19
32,728
Jan 26, 2026
150.90
152.00
150.00
151.90
142.96
20,048
Jan 23, 2026
152.90
153.10
150.00
151.00
142.12
21,434
Jan 22, 2026
147.40
152.50
147.30
152.50
143.53
39,029
Jan 21, 2026
148.00
148.20
145.00
147.40
138.73
41,530
Jan 20, 2026
148.50
148.60
145.10
147.80
139.11
57,233
Jan 19, 2026
149.00
149.40
146.40
148.90
140.14
38,830
Jan 16, 2026
151.70
151.80
149.50
149.80
140.99
38,167
Jan 15, 2026
151.00
152.20
148.10
151.70
142.78
47,150
Jan 14, 2026
154.90
155.00
149.90
152.40
143.44
37,238
Jan 13, 2026
155.00
155.00
151.20
154.90
145.79
43,858
Jan 12, 2026
156.00
156.50
154.00
155.00
145.88
34,316
Jan 9, 2026
152.90
156.00
152.00
156.00
146.82
57,571
Jan 8, 2026
151.00
154.50
151.00
152.90
143.91
61,108
Jan 7, 2026
149.50
152.50
146.10
152.20
143.25
73,095
Jan 5, 2026
152.90
153.10
147.70
149.50
140.71
89,498
Jan 2, 2026
151.40
152.80
149.60
152.80
143.81
61,317
Dec 30, 2025
151.40
153.00
148.60
151.40
142.49
80,645
Dec 29, 2025
151.30
152.00
149.30
151.50
142.59
39,296
Dec 23, 2025
151.30
152.50
149.30
151.20
142.31
63,868
Dec 22, 2025
148.40
150.60
146.20
150.00
141.18
76,002
Dec 19, 2025
147.30
149.00
147.20
148.00
139.29
87,614
Dec 18, 2025
147.00
148.40
145.30
147.20
138.54
49,766
Dec 17, 2025
144.80
149.90
144.80
147.00
138.35
199,956
Dec 16, 2025
142.90
145.90
141.00
144.80
136.28
65,256
Dec 15, 2025
141.90
144.40
139.50
143.00
134.59
78,566
Dec 12, 2025
142.70
143.00
141.30
142.00
133.65
74,443
Dec 11, 2025
144.10
145.50
141.10
142.80
134.40
86,654
Dec 10, 2025
136.50
144.60
136.40
144.00
135.53
137,598
Dec 9, 2025
131.40
136.00
130.90
135.90
127.91
58,103
Dec 8, 2025
132.30
134.20
130.10
131.30
123.58
33,893
Dec 5, 2025
134.20
134.60
132.00
132.30
124.52
29,644
Dec 4, 2025
133.50
134.50
132.60
133.20
125.36
27,746
Dec 3, 2025
135.00
135.60
132.70
133.10
125.27
22,263
Dec 2, 2025
133.90
134.80
132.20
134.80
126.87
33,684
Dec 1, 2025
133.40
134.40
130.50
133.90
126.02
48,842
Nov 28, 2025
130.00
133.00
129.70
132.50
124.71
38,742
Nov 27, 2025
132.10
133.00
127.40
130.00
122.35
61,790
Nov 26, 2025
127.50
128.30
126.20
126.80
119.34
38,256
Nov 25, 2025
126.00
127.50
124.30
127.10
119.62
39,727
Nov 24, 2025
124.90
126.50
122.80
125.40
118.02
22,547
Nov 21, 2025
125.30
125.30
121.60
123.60
116.33
36,234
Nov 20, 2025
125.00
126.00
123.60
125.40
118.02
35,756
Nov 19, 2025
123.90
125.30
122.90
124.80
117.46
20,213
Nov 18, 2025
124.10
124.20
121.30
122.70
115.48
47,898
Nov 17, 2025
125.00
125.40
123.60
124.00
116.71
16,040
Nov 14, 2025
125.00
125.20
123.20
124.80
117.46
36,883
Nov 13, 2025
124.60
125.80
124.10
125.00
117.65
19,817
Nov 12, 2025
123.60
125.10
123.60
124.60
117.27
28,436
Nov 10, 2025
124.40
124.40
122.50
123.60
116.33
21,817
Nov 7, 2025
123.00
124.60
122.00
123.00
115.76
34,405
Nov 6, 2025
125.90
126.80
123.60
123.60
116.33
43,563
Nov 5, 2025
124.00
127.80
122.60
125.00
117.65
56,130
Nov 4, 2025
124.00
124.00
121.30
122.00
114.82
25,821
Nov 3, 2025
125.70
125.80
122.40
123.00
115.76
34,702
Oct 31, 2025
122.80
124.50
121.50
124.20
116.89
41,093
Oct 30, 2025
122.70
123.70
121.60
122.00
114.82
28,073
