GPW · RWL · stock
Rawlplug S.A. (RWL) stock price history
Every GPW trading session of Rawlplug S.A. from Nov 30, 2004 to Nov 13, 2026: 5,525 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.
RWL adjusted close, 2004 to 2026
- PLN 51.85
- All time high, 2007
- PLN 16.50
- 52 week high, PLN 11.75 low
- 5,525
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
RWL key facts
- Rawlplug S.A. (RWL) closed at PLN 15.30 on Nov 13, 2026 on GPW.
- RWL's all time high close is PLN 51.85, set on May 28, 2007; its all time low close is PLN 3.99 on Apr 17, 2013.
- RWL's 52 week range is PLN 11.75 to PLN 16.50.
- RWL returned +11.7% over the year to Nov 13, 2026 and -8.7% over five years.
- Over ten years RWL returned +93%, +6.8% a year compounded.
- RWL's deepest drawdown was -92.3% from May 28, 2007 to Apr 17, 2013.
- DataCedar holds 5,525 daily sessions of RWL history from Nov 30, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RWL price chart, 2004 to 2026
RWL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +9.3% |
| 6 months | +4.4% |
| Year to date | +23.4% |
| 1 year | +11.7% |
| 3 years | +14.1% |
| 5 years | -8.7% |
| 10 years | +93.1% |
| Since Nov 30, 2004 | +100.1% |
| Compound annual growth, 22.0 years | +3.2% |
RWL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 51.85 on May 28, 2007
- All time low close
- PLN 3.99 on Apr 17, 2013
- 52 week high
- PLN 16.50 on Sep 10, 2026
- 52 week low
- PLN 11.75 on Dec 23, 2025
- Deepest drawdown
- -92.3% from May 28, 2007 to Apr 17, 2013, not yet recovered
- Best single session
- +20.2% on Jul 22, 2013
- Worst single session
- -19.6% on Feb 26, 2008
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2004
- 2.0×
- Best calendar year
- 2005, +157%
- Worst calendar year
- 2008, -75%
RWL 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. 2004 starts on Nov 30, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 13.35 | PLN 16.50 | PLN 12.20 | PLN 15.30 | +23.4% | 703.9K | 216 |
| 2025 | PLN 16.12 | PLN 18.51 | PLN 11.75 | PLN 12.40 | -22.8% | 371K | 249 |
| 2024 | PLN 14.46 | PLN 18.27 | PLN 13.08 | PLN 16.07 | +10.7% | 779.8K | 249 |
| 2023 | PLN 12.81 | PLN 16.74 | PLN 12.37 | PLN 14.51 | +12.9% | 682.6K | 248 |
| 2022 | PLN 15.53 | PLN 16.49 | PLN 11.14 | PLN 12.85 | -18.1% | 790.4K | 251 |
| 2021 | PLN 7.72 | PLN 17.89 | PLN 7.72 | PLN 15.70 | +103.3% | 1.7M | 251 |
| 2020 | PLN 7.22 | PLN 8.00 | PLN 4.29 | PLN 7.72 | +6.9% | 1.4M | 259 |
| 2019 | PLN 6.95 | PLN 8.10 | PLN 6.64 | PLN 7.22 | +4.0% | 557.3K | 256 |
| 2018 | PLN 7.61 | PLN 8.25 | PLN 6.47 | PLN 6.95 | -8.7% | 1.4M | 252 |
| 2017 | PLN 8.45 | PLN 10.74 | PLN 7.24 | PLN 7.61 | -9.9% | 2.2M | 252 |
| 2016 | PLN 6.57 | PLN 8.92 | PLN 5.40 | PLN 8.45 | +28.8% | 2.4M | 245 |
| 2015 | PLN 4.72 | PLN 7.45 | PLN 4.41 | PLN 6.56 | +38.9% | 3.4M | 257 |
| 2014 | PLN 7.64 | PLN 8.32 | PLN 4.36 | PLN 4.72 | -38.2% | 4.5M | 255 |
| 2013 | PLN 6.11 | PLN 8.73 | PLN 3.80 | PLN 7.64 | +25.0% | 3.7M | 252 |
| 2012 | PLN 7.95 | PLN 9.40 | PLN 5.57 | PLN 6.11 | -24.4% | 1M | 241 |
| 2011 | PLN 9.87 | PLN 10.51 | PLN 5.93 | PLN 8.09 | -15.5% | 3.8M | 250 |
| 2010 | PLN 9.67 | PLN 10.75 | PLN 7.11 | PLN 9.57 | -1.0% | 2.5M | 257 |
| 2009 | PLN 5.52 | PLN 11.39 | PLN 4.18 | PLN 9.67 | +75.2% | 4.2M | 258 |
| 2008 | PLN 22.30 | PLN 23.58 | PLN 4.72 | PLN 5.52 | -75.2% | 2.8M | 246 |
| 2007 | PLN 37.70 | PLN 52.52 | PLN 19.54 | PLN 22.23 | -37.7% | 4.1M | 248 |
| 2006 | PLN 20.35 | PLN 43.80 | PLN 18.87 | PLN 35.71 | +71.0% | 2.6M | 250 |
| 2005 | PLN 8.09 | PLN 21.29 | PLN 8.09 | PLN 20.89 | +157.3% | 2.5M | 260 |
| 2004 | PLN 8.09 | PLN 8.46 | PLN 7.45 | PLN 8.12 | n/a | 269.7K | 23 |
RWL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 15.30 | -0.6% |
| October 2026 | PLN 15.40 | -2.5% |
| September 2026 | PLN 15.80 | +6.8% |
| August 2026 | PLN 14.80 | +5.7% |
| July 2026 | PLN 14.00 | +4.5% |
| June 2026 | PLN 13.40 | -3.9% |
| May 2026 | PLN 13.95 | -7.6% |
| April 2026 | PLN 15.10 | +2.7% |
| March 2026 | PLN 14.70 | +0.3% |
| February 2026 | PLN 14.65 | +8.5% |
| January 2026 | PLN 13.50 | +8.9% |
| December 2025 | PLN 12.40 | -4.6% |
About the RWL data
Daily bars. 5,525 sessions from Nov 30, 2004 to Nov 13, 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 Nov 12, 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 Nov 30, 2004, 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/gpw%3ARWL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
RWL share price history
