Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 22.30
0.00 (0.00%)
At close: Mar 20, 2026
WSE:RPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.60 | 22.90 | 22.30 | 22.30 | 22.30 | - | 1,255 |
| Mar 19, 2026 | 22.20 | 22.80 | 22.10 | 22.30 | 22.30 | -1.33% | 1,986 |
| Mar 18, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | 399 |
| Mar 17, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 378 |
| Mar 16, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 0.45% | 347 |
| Mar 13, 2026 | 22.00 | 22.40 | 22.00 | 22.30 | 22.30 | - | 337 |
| Mar 12, 2026 | 23.10 | 23.20 | 22.30 | 22.30 | 22.30 | -3.88% | 1,809 |
| Mar 11, 2026 | 22.30 | 23.20 | 22.10 | 23.20 | 23.20 | 3.57% | 5,429 |
| Mar 10, 2026 | 22.60 | 22.70 | 22.00 | 22.40 | 22.40 | -0.88% | 1,041 |
| Mar 9, 2026 | 22.80 | 22.90 | 21.80 | 22.60 | 22.60 | -3.00% | 9,358 |
| Mar 6, 2026 | 23.90 | 23.90 | 23.30 | 23.30 | 23.30 | -2.51% | 3,197 |
| Mar 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 114 |
| Mar 4, 2026 | 23.50 | 23.90 | 23.50 | 23.80 | 23.80 | 1.28% | 290 |
| Mar 3, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -2.08% | 700 |
| Mar 2, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | - | 1,572 |
| Feb 27, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 573 |
| Feb 26, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | - | 223 |
| Feb 25, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 2.13% | 244 |
| Feb 24, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 1,310 |
| Feb 23, 2026 | 24.20 | 24.20 | 23.50 | 23.90 | 23.90 | 0.42% | 1,147 |
| Feb 20, 2026 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | - | 216 |
| Feb 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 10 |
| Feb 18, 2026 | 24.00 | 24.10 | 23.70 | 23.80 | 23.80 | -0.83% | 602 |
| Feb 17, 2026 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.23% | 200 |
| Feb 16, 2026 | 24.50 | 24.60 | 23.90 | 24.30 | 24.30 | -0.82% | 2,356 |
| Feb 13, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 1.24% | 399 |
| Feb 12, 2026 | 24.10 | 24.20 | 23.80 | 24.20 | 24.20 | 0.41% | 248 |
| Feb 11, 2026 | 24.10 | 24.20 | 24.10 | 24.10 | 24.10 | - | 123 |
| Feb 10, 2026 | 24.10 | 24.20 | 24.00 | 24.10 | 24.10 | - | 183 |
| Feb 9, 2026 | 24.10 | 24.10 | 23.60 | 24.10 | 24.10 | - | 411 |
| Feb 6, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.42% | 177 |
| Feb 5, 2026 | 24.10 | 24.30 | 24.00 | 24.00 | 24.00 | -0.41% | 1,164 |
| Feb 4, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.42% | 1,275 |
| Feb 3, 2026 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | -0.41% | 39 |
| Feb 2, 2026 | 23.70 | 24.10 | 23.60 | 24.10 | 24.10 | 1.69% | 585 |
| Jan 30, 2026 | 23.90 | 23.90 | 23.30 | 23.70 | 23.70 | -0.84% | 2,014 |
| Jan 29, 2026 | 24.30 | 24.30 | 23.90 | 23.90 | 23.90 | -0.83% | 848 |
| Jan 28, 2026 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | -0.41% | 166 |
| Jan 27, 2026 | 24.50 | 24.50 | 23.90 | 24.20 | 24.20 | 0.41% | 1,455 |
| Jan 26, 2026 | 24.30 | 24.50 | 23.90 | 24.10 | 24.10 | -0.82% | 89 |
| Jan 23, 2026 | 24.80 | 24.80 | 23.80 | 24.30 | 24.30 | -1.22% | 1,993 |
| Jan 22, 2026 | 24.90 | 24.90 | 24.50 | 24.60 | 24.60 | -1.20% | 613 |
| Jan 21, 2026 | 25.00 | 25.10 | 24.60 | 24.90 | 24.90 | -0.80% | 410 |
| Jan 20, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.40% | 162 |
| Jan 19, 2026 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 1.20% | 367 |
| Jan 16, 2026 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | -0.40% | 2,009 |
| Jan 15, 2026 | 26.40 | 26.40 | 24.80 | 25.00 | 25.00 | -1.96% | 2,025 |
| Jan 14, 2026 | 24.40 | 25.60 | 24.40 | 25.50 | 25.50 | 2.82% | 2,273 |
| Jan 13, 2026 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | 2.06% | 2,109 |
| Jan 12, 2026 | 23.70 | 25.50 | 23.70 | 24.30 | 24.30 | 2.53% | 10,528 |