Skip to main content
Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland flag Poland · Delayed Price · Currency is PLN
23.30
-0.60 (-2.51%)
Mar 6, 2026, 12:59 PM CET

WSE:RPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.9023.9023.9023.90-0.42%114
Mar 4, 202623.5023.9023.5023.8023.801.28%290
Mar 3, 202623.9023.9023.5023.5023.50-2.08%700
Mar 2, 202624.0024.1023.9024.0024.00-1,572
Feb 27, 202623.9024.0023.9024.0024.00-573
Feb 26, 202624.0024.0023.5024.0024.00-223
Feb 25, 202623.5024.0023.5024.0024.002.13%244
Feb 24, 202623.9023.9023.5023.5023.50-1.67%1,310
Feb 23, 202624.2024.2023.5023.9023.900.42%1,147
Feb 20, 202623.8024.2023.8023.8023.80-216
Feb 19, 202623.8023.8023.8023.8023.80-10
Feb 18, 202624.0024.1023.7023.8023.80-0.83%602
Feb 17, 202624.3024.3024.0024.0024.00-1.23%200
Feb 16, 202624.5024.6023.9024.3024.30-0.82%2,356
Feb 13, 202624.0024.5024.0024.5024.501.24%399
Feb 12, 202624.1024.2023.8024.2024.200.41%248
Feb 11, 202624.1024.2024.1024.1024.10-123
Feb 10, 202624.1024.2024.0024.1024.10-183
Feb 9, 202624.1024.1023.6024.1024.10-411
Feb 6, 202624.0024.1024.0024.1024.100.42%177
Feb 5, 202624.1024.3024.0024.0024.00-0.41%1,164
Feb 4, 202624.0024.1024.0024.1024.100.42%1,275
Feb 3, 202624.0024.1024.0024.0024.00-0.41%39
Feb 2, 202623.7024.1023.6024.1024.101.69%585
Jan 30, 202623.9023.9023.3023.7023.70-0.84%2,014
Jan 29, 202624.3024.3023.9023.9023.90-0.83%848
Jan 28, 202624.2024.3024.0024.1024.10-0.41%166
Jan 27, 202624.5024.5023.9024.2024.200.41%1,455
Jan 26, 202624.3024.5023.9024.1024.10-0.82%89
Jan 23, 202624.8024.8023.8024.3024.30-1.22%1,993
Jan 22, 202624.9024.9024.5024.6024.60-1.20%613
Jan 21, 202625.0025.1024.6024.9024.90-0.80%410
Jan 20, 202625.2025.2025.1025.1025.10-0.40%162
Jan 19, 202624.9025.2024.9025.2025.201.20%367
Jan 16, 202625.0025.0024.8024.9024.90-0.40%2,009
Jan 15, 202626.4026.4024.8025.0025.00-1.96%2,025
Jan 14, 202624.4025.6024.4025.5025.502.82%2,273
Jan 13, 202624.8024.8024.4024.8024.802.06%2,109
Jan 12, 202623.7025.5023.7024.3024.302.53%10,528
Jan 9, 202623.8023.8023.7023.7023.70-0.84%1,139
Jan 8, 202623.7024.0023.7023.9023.900.84%356
Jan 7, 202623.8023.8023.3023.7023.70-0.42%1,266
Jan 5, 202623.6023.8023.6023.8023.800.85%918
Jan 2, 202623.7023.7023.6023.6023.60-509
Dec 30, 202523.7023.8023.6023.6023.60-0.42%458
Dec 29, 202524.1024.2023.5023.7023.70-1.66%1,271
Dec 23, 202520.4026.2020.4024.1024.108.07%16,180
Dec 22, 202522.4022.4022.1022.3022.30-0.45%2,299
Dec 19, 202522.5022.6022.3022.4022.40-0.88%9,975
Dec 18, 202522.7022.7022.5022.6022.60-0.88%4,664
Dec 17, 202523.3023.3022.7022.8022.80-1.72%2,703
Dec 16, 202523.2023.2023.2023.2023.200.43%396
Dec 15, 202523.2023.2023.0023.1023.10-0.43%811
Dec 12, 202523.3023.4022.9023.2023.200.87%5,706
Dec 11, 202523.3023.3023.0023.0023.00-1.29%1,355
Dec 10, 202523.4023.4023.1023.3023.30-0.43%1,891
Dec 9, 202523.8023.8023.4023.4023.40-1.27%503
Dec 8, 202523.5023.7023.5023.7023.700.85%121
Dec 5, 202523.4023.5023.3023.5023.500.86%2,045
Dec 4, 202523.6023.6023.3023.3023.30-0.43%124
Dec 3, 202524.0024.0023.2023.4023.40-2.50%706
Dec 2, 202524.2024.2024.0024.0024.00-2.04%921
Dec 1, 202523.5024.5023.0024.5024.504.26%1,525
Nov 28, 202523.9023.9023.5023.5023.50-1.67%674
Nov 27, 202523.4024.8023.4023.9023.902.14%1,850
Nov 26, 202523.2023.4023.2023.4023.400.86%721
Nov 25, 202523.3023.3023.2023.2023.20-411
Nov 24, 202523.3023.3023.2023.2023.20-0.43%218
Nov 21, 202523.3023.3023.2023.3023.30-0.43%251
Nov 20, 202523.2023.4023.2023.4023.400.43%190
Nov 19, 202523.0023.3022.9023.3023.301.30%188
Nov 18, 202523.0023.0022.8023.0023.00-1,097
Nov 17, 202523.2023.2022.9023.0023.00-1.71%2,409
Nov 13, 202523.2023.5023.1023.4023.400.86%481
Nov 12, 202523.2023.3023.2023.2023.200.43%333
Nov 10, 202523.5023.5023.1023.1023.10-0.43%1,678
Nov 7, 202523.9023.9023.1023.2023.20-2.93%713
Nov 6, 202523.9023.9023.9023.9023.900.42%50
Nov 5, 202523.8023.9023.6023.8023.80-0.83%1,317
Nov 4, 202523.9024.0023.8024.0024.000.42%919
Nov 3, 202524.2024.2023.8023.9023.90-0.42%378
Oct 31, 202523.8024.3023.8024.0024.003.00%1,475
Oct 30, 202523.4023.4023.3023.3023.30-2.10%61
Oct 29, 202524.3024.4023.0023.8023.80-1.24%1,322
Oct 28, 202524.7025.0023.0024.1024.10-1.63%3,589
Oct 27, 202524.6024.6024.4024.5024.50-0.41%332
Oct 24, 202524.2024.6024.2024.6024.601.65%733
Oct 23, 202524.3024.3024.2024.2024.20-0.41%42
Oct 22, 202524.0024.3023.5024.3024.302.10%1,083
Oct 21, 202523.8023.8023.5023.8023.80-159
Oct 20, 202523.8023.8023.8023.8023.80-53
Oct 17, 202523.7023.8023.5023.8023.800.42%440
Oct 16, 202523.7024.1023.7023.7023.70-377
Oct 15, 202523.7023.7023.7023.7023.700.42%2
Oct 14, 202523.8023.8023.5023.6023.60-120
Oct 13, 202523.6023.6023.5023.6023.60-1,025
Oct 10, 202523.9024.1023.6023.6023.60-0.84%317
Oct 9, 202523.7023.8023.5023.8023.800.42%495
Oct 8, 202523.7023.8023.7023.7023.700.42%86
Oct 7, 202523.9024.0023.6023.6023.60-1.26%692