Skip to main content
Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland flag Poland · Delayed Price · Currency is PLN
23.50
+0.20 (0.86%)
Dec 5, 2025, 2:36 PM CET

WSE:RPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 202523.9024.0023.6023.9023.90-3,763
Oct 3, 202523.8023.9023.6023.9023.901.27%481
Oct 2, 202524.1024.1023.5023.6023.60-0.84%430
Oct 1, 202523.8024.4023.8023.8023.80-1,783
Sep 30, 202523.2023.8023.2023.8023.801.28%716
Sep 29, 202523.2023.8023.2023.5023.501.29%462
Sep 26, 202523.3023.4023.2023.2023.20-0.43%301
Sep 25, 202523.1023.3023.1023.3023.301.30%4,204
Sep 24, 202523.1023.1023.0023.0023.00-0.86%962
Sep 23, 202523.0023.3023.0023.2023.201.31%856
Sep 22, 202523.3023.3022.9022.9022.90-1.29%742
Sep 19, 202523.2023.4022.8023.2023.200.87%1,338
Sep 18, 202522.6023.0022.6023.0023.001.77%1,756
Sep 17, 202522.5023.0022.5022.6022.60-0.88%2,077
Sep 16, 202523.2023.4022.8022.8022.80-1.72%402
Sep 15, 202522.5023.2022.5023.2023.201.75%697
Sep 12, 202523.4023.6022.8022.8022.80-3.39%1,498
Sep 11, 202523.6023.7023.3023.6023.601.72%308
Sep 10, 202524.3024.3023.2023.2023.20-4.53%1,240
Sep 9, 202524.4024.4023.8024.3024.300.83%2,006
Sep 8, 202524.4024.4024.1024.1024.10-0.41%361
Sep 5, 202524.4024.4024.2024.2024.20-60
Sep 4, 202524.7024.7024.2024.2024.20-2.02%344
Sep 3, 202525.0025.0024.7024.7024.70-0.40%587
Sep 2, 202524.8025.0024.8024.8024.80-0.80%75
Sep 1, 202525.0025.0025.0025.0025.00-33
Aug 29, 202524.9025.0024.9025.0025.000.40%149
Aug 28, 202525.0025.2024.9024.9024.90-0.40%235
Aug 27, 202525.0025.0025.0025.0025.000.81%110
Aug 26, 202526.1026.1024.6024.8024.80-4.98%2,039
Aug 25, 202525.1026.1025.1026.1026.101.16%466
Aug 22, 202527.3027.4024.6025.8025.80-4.44%10,157
Aug 21, 202526.7027.0026.7027.0027.001.12%230
Aug 20, 202526.8026.8026.7026.7026.700.38%34
Aug 19, 202526.6026.6026.6026.6026.60-5
Aug 18, 202526.6026.6026.5026.6026.60-106
Aug 14, 202526.9026.9026.5026.6026.60-1.12%122
Aug 13, 202526.5026.9026.4026.9026.901.51%93
Aug 12, 202527.0027.0026.4026.5026.50-418
Aug 11, 202527.5027.5026.5026.5026.50-3.28%87
Aug 8, 202527.4027.4027.4027.4027.40-0.72%35
Aug 7, 202526.5027.6026.3027.6027.604.15%1,758
Aug 6, 202526.7026.7026.5026.5026.50-0.75%21
Aug 5, 202526.7026.7026.5026.7026.700.38%715
Aug 4, 202526.8026.8026.6026.6026.60-0.75%55
Aug 1, 202527.1027.4026.8026.8026.80-1.11%1,002
Jul 31, 202527.3027.5027.1027.1027.10-0.73%1,740
Jul 30, 202527.5027.5027.3027.3027.30-15
Jul 29, 202527.7027.9027.2027.3027.30-1,015
Jul 28, 202527.2027.7027.2027.3027.300.37%686
Jul 25, 202527.2027.2026.9027.2027.20-443
Jul 24, 202527.2027.2027.2027.2027.20-108
Jul 23, 202527.2027.2026.9027.2027.20-806
Jul 22, 202527.3027.3026.7027.2027.20-0.37%146
Jul 21, 202526.9027.3026.9027.3027.301.87%735
Jul 18, 202527.0027.0026.2026.8026.800.37%2,053
Jul 17, 202526.7026.7026.6026.7026.70-420
Jul 16, 202526.8026.8026.7026.7026.70-0.37%278