GPW · RNK · stock
Rank Progress S.A. (RNK) stock price history
Every GPW trading session of Rank Progress S.A. from Jul 22, 2010 to Sep 29, 2026: 4,146 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RNK adjusted close, 2010 to 2026
- PLN 15.53
- All time high, 2012
- PLN 5.05
- 52 week high, PLN 3.73 low
- 4,146
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
RNK key facts
- Rank Progress S.A. (RNK) closed at PLN 4.59 on Sep 29, 2026 on GPW.
- RNK's all time high close is PLN 15.53, set on Mar 15, 2012; its all time low close is PLN 0.5500 on Feb 1, 2016.
- RNK's 52 week range is PLN 3.73 to PLN 5.05.
- RNK returned +10.7% over the year to Sep 29, 2026 and +77.7% over five years.
- Over ten years RNK returned +138%, +9.0% a year compounded.
- RNK's deepest drawdown was -96.5% from Mar 15, 2012 to Feb 1, 2016.
- DataCedar holds 4,146 daily sessions of RNK history from Jul 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RNK price chart, 2010 to 2026
RNK returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +0.2% |
| 6 months | +13.2% |
| Year to date | +4.3% |
| 1 year | +10.7% |
| 3 years | +96.8% |
| 5 years | +77.7% |
| 10 years | +137.6% |
| Since Jul 22, 2010 | -48.9% |
| Compound annual growth, 16.2 years | -4.1% |
RNK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 15.53 on Mar 15, 2012
- All time low close
- PLN 0.5500 on Feb 1, 2016
- 52 week high
- PLN 5.05 on Jul 6, 2026
- 52 week low
- PLN 3.73 on May 14, 2026
- Deepest drawdown
- -96.5% from Mar 15, 2012 to Feb 1, 2016, not yet recovered
- Best single session
- +40.3% on Apr 22, 2021
- Worst single session
- -20.5% on Apr 7, 2016
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +144%
- Worst calendar year
- 2015, -61%
RNK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 22, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 4.47 | PLN 5.05 | PLN 3.73 | PLN 4.59 | +4.3% | 1.2M | 188 |
| 2025 | PLN 6.38 | PLN 6.80 | PLN 3.52 | PLN 4.39 | -28.7% | 3.9M | 249 |
| 2024 | PLN 2.62 | PLN 8.06 | PLN 2.30 | PLN 6.16 | +144.4% | 18.6M | 249 |
| 2023 | PLN 1.84 | PLN 2.81 | PLN 1.77 | PLN 2.52 | +37.0% | 15.5M | 250 |
| 2022 | PLN 2.31 | PLN 2.44 | PLN 1.38 | PLN 1.84 | -20.7% | 10.2M | 251 |
| 2021 | PLN 1.80 | PLN 3.35 | PLN 1.55 | PLN 2.32 | +29.6% | 24.6M | 251 |
| 2020 | PLN 1.40 | PLN 1.90 | PLN 0.6900 | PLN 1.79 | +27.9% | 10.1M | 259 |
| 2019 | PLN 1.59 | PLN 1.75 | PLN 1.00 | PLN 1.40 | -11.9% | 7.2M | 261 |
| 2018 | PLN 1.91 | PLN 2.46 | PLN 1.47 | PLN 1.59 | -16.8% | 12.2M | 261 |
| 2017 | PLN 1.87 | PLN 2.69 | PLN 1.52 | PLN 1.91 | +2.1% | 28.7M | 255 |
| 2016 | PLN 1.00 | PLN 4.19 | PLN 0.5200 | PLN 1.87 | +83.3% | 155.3M | 251 |
| 2015 | PLN 2.59 | PLN 3.47 | PLN 0.6800 | PLN 1.02 | -60.6% | 27.3M | 261 |
| 2014 | PLN 6.30 | PLN 7.01 | PLN 2.28 | PLN 2.59 | -58.9% | 9.3M | 261 |
| 2013 | PLN 11.02 | PLN 12.49 | PLN 5.60 | PLN 6.30 | -42.8% | 5.8M | 261 |
| 2012 | PLN 8.39 | PLN 16.47 | PLN 6.60 | PLN 11.02 | +34.3% | 10.4M | 261 |
| 2011 | PLN 9.74 | PLN 12.91 | PLN 7.41 | PLN 8.21 | -11.8% | 6.5M | 260 |
| 2010 | PLN 8.89 | PLN 9.82 | PLN 8.54 | PLN 9.31 | n/a | 1.6M | 117 |
RNK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 4.59 | -4.3% |
| August 2026 | PLN 4.79 | -4.1% |
| July 2026 | PLN 4.99 | +7.2% |
| June 2026 | PLN 4.66 | -0.2% |
| May 2026 | PLN 4.67 | +17.0% |
| April 2026 | PLN 3.99 | -0.2% |
| March 2026 | PLN 4.00 | -6.1% |
| February 2026 | PLN 4.26 | -3.1% |
| January 2026 | PLN 4.39 | 0.0% |
| December 2025 | PLN 4.39 | -4.8% |
| November 2025 | PLN 4.61 | +14.0% |
| October 2025 | PLN 4.05 | -6.4% |
About the RNK data
Daily bars. 4,146 sessions from Jul 22, 2010 to Sep 29, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RNK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
RNK share price history
