Skip to main content
Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland flag Poland · Delayed Price · Currency is PLN
22.20
0.00 (0.00%)
Apr 28, 2026, 3:48 PM CET

WSE:RPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6022.8022.1022.2022.20-1,218
Apr 27, 202622.6022.6022.2022.2022.20-1.33%7,500
Apr 24, 202622.3022.9022.0022.5022.501.81%2,367
Apr 23, 202621.7022.3021.7022.1022.103.27%311
Apr 22, 202622.0022.2021.4021.4021.40-1.83%1,700
Apr 21, 202622.3022.3021.8021.8021.80-2.68%166
Apr 20, 202622.3022.4022.3022.4022.401.82%30
Apr 17, 202622.3022.3021.8022.0022.00-1.35%764
Apr 16, 202622.0022.3022.0022.3022.301.36%2,361
Apr 15, 202622.0022.0021.7022.0022.001.38%639
Apr 14, 202622.0022.0021.7021.7021.70-0.91%120
Apr 13, 202622.0022.0021.9021.9021.90-0.45%307
Apr 10, 202621.5022.0021.3022.0022.002.33%425
Apr 9, 202622.0022.0021.5021.5021.50-2.27%948
Apr 8, 202622.0022.0021.6022.0022.000.92%869
Apr 7, 202621.8021.9021.8021.8021.80-0.91%1,404
Apr 2, 202622.2022.2022.0022.0022.00-0.90%590
Apr 1, 202621.8022.2021.8022.2022.200.91%1,207
Mar 31, 202621.9022.0021.6022.0022.000.46%518
Mar 30, 202621.0021.9021.0021.9021.902.82%572
Mar 27, 202622.3022.3021.0021.3021.30-2.74%5,685
Mar 26, 202622.1022.1021.9021.9021.90-0.45%104
Mar 25, 202622.1022.3022.0022.0022.00-0.45%159
Mar 24, 202622.3022.5021.9022.1022.10-297
Mar 23, 202622.1022.2021.9022.1022.10-0.90%2,169
Mar 20, 202622.6022.9022.3022.3022.30-1,255
Mar 19, 202622.2022.8022.1022.3022.30-1.33%1,986
Mar 18, 202622.5022.6022.5022.6022.600.44%399
Mar 17, 202622.4022.5022.3022.5022.500.45%378
Mar 16, 202622.5022.5022.4022.4022.400.45%347
Mar 13, 202622.0022.4022.0022.3022.30-337
Mar 12, 202623.1023.2022.3022.3022.30-3.88%1,809
Mar 11, 202622.3023.2022.1023.2023.203.57%5,429
Mar 10, 202622.6022.7022.0022.4022.40-0.88%1,041
Mar 9, 202622.8022.9021.8022.6022.60-3.00%9,358
Mar 6, 202623.9023.9023.3023.3023.30-2.51%3,197
Mar 5, 202623.9023.9023.9023.9023.900.42%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