Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 23.10
-0.50 (-2.12%)
Sep 12, 2025, 2:53 PM CET
WSE:RPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.40 | 23.60 | 22.80 | 22.80 | 22.80 | -3.39% | 1,498 |
| Sep 11, 2025 | 23.60 | 23.70 | 23.30 | 23.60 | 23.60 | 1.72% | 308 |
| Sep 10, 2025 | 24.30 | 24.30 | 23.20 | 23.20 | 23.20 | -4.53% | 1,240 |
| Sep 9, 2025 | 24.40 | 24.40 | 23.80 | 24.30 | 24.30 | 0.83% | 2,006 |
| Sep 8, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -0.41% | 361 |
| Sep 5, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | 60 |
| Sep 4, 2025 | 24.70 | 24.70 | 24.20 | 24.20 | 24.20 | -2.02% | 344 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.40% | 587 |
| Sep 2, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 75 |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 33 |
| Aug 29, 2025 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 149 |
| Aug 28, 2025 | 25.00 | 25.20 | 24.90 | 24.90 | 24.90 | -0.40% | 235 |
| Aug 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 110 |
| Aug 26, 2025 | 26.10 | 26.10 | 24.60 | 24.80 | 24.80 | -4.98% | 2,039 |
| Aug 25, 2025 | 25.10 | 26.10 | 25.10 | 26.10 | 26.10 | 1.16% | 466 |
| Aug 22, 2025 | 27.30 | 27.40 | 24.60 | 25.80 | 25.80 | -4.44% | 10,157 |
| Aug 21, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | 1.12% | 230 |
| Aug 20, 2025 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | 0.38% | 34 |
| Aug 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 5 |
| Aug 18, 2025 | 26.60 | 26.60 | 26.50 | 26.60 | 26.60 | - | 106 |
| Aug 14, 2025 | 26.90 | 26.90 | 26.50 | 26.60 | 26.60 | -1.12% | 122 |
| Aug 13, 2025 | 26.50 | 26.90 | 26.40 | 26.90 | 26.90 | 1.51% | 93 |
| Aug 12, 2025 | 27.00 | 27.00 | 26.40 | 26.50 | 26.50 | - | 418 |
| Aug 11, 2025 | 27.50 | 27.50 | 26.50 | 26.50 | 26.50 | -3.28% | 87 |
| Aug 8, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 35 |
| Aug 7, 2025 | 26.50 | 27.60 | 26.30 | 27.60 | 27.60 | 4.15% | 1,758 |
| Aug 6, 2025 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | -0.75% | 21 |
| Aug 5, 2025 | 26.70 | 26.70 | 26.50 | 26.70 | 26.70 | 0.38% | 715 |
| Aug 4, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.75% | 55 |
| Aug 1, 2025 | 27.10 | 27.40 | 26.80 | 26.80 | 26.80 | -1.11% | 1,002 |
| Jul 31, 2025 | 27.30 | 27.50 | 27.10 | 27.10 | 27.10 | -0.73% | 1,740 |
| Jul 30, 2025 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | - | 15 |
| Jul 29, 2025 | 27.70 | 27.90 | 27.20 | 27.30 | 27.30 | - | 1,015 |
| Jul 28, 2025 | 27.20 | 27.70 | 27.20 | 27.30 | 27.30 | 0.37% | 686 |
| Jul 25, 2025 | 27.20 | 27.20 | 26.90 | 27.20 | 27.20 | - | 443 |
| Jul 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 108 |
| Jul 23, 2025 | 27.20 | 27.20 | 26.90 | 27.20 | 27.20 | - | 806 |
| Jul 22, 2025 | 27.30 | 27.30 | 26.70 | 27.20 | 27.20 | -0.37% | 146 |
| Jul 21, 2025 | 26.90 | 27.30 | 26.90 | 27.30 | 27.30 | 1.87% | 735 |
| Jul 18, 2025 | 27.00 | 27.00 | 26.20 | 26.80 | 26.80 | 0.37% | 2,053 |
| Jul 17, 2025 | 26.70 | 26.70 | 26.60 | 26.70 | 26.70 | - | 420 |
| Jul 16, 2025 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | -0.37% | 278 |
| Jul 15, 2025 | 27.10 | 27.60 | 26.80 | 26.80 | 26.80 | -1.11% | 221 |
| Jul 14, 2025 | 27.10 | 27.10 | 26.90 | 27.10 | 27.10 | 0.74% | 60 |
| Jul 11, 2025 | 27.90 | 27.90 | 26.50 | 26.90 | 26.90 | -3.24% | 913 |
| Jul 10, 2025 | 27.00 | 27.90 | 26.80 | 27.80 | 27.80 | 2.96% | 1,372 |
| Jul 9, 2025 | 27.50 | 27.50 | 26.80 | 27.00 | 27.00 | -2.88% | 1,014 |
| Jul 8, 2025 | 27.50 | 27.80 | 27.50 | 27.80 | 26.70 | 0.36% | 902 |
| Jul 7, 2025 | 27.90 | 28.20 | 27.70 | 27.70 | 26.60 | -1.07% | 710 |
| Jul 4, 2025 | 27.80 | 28.00 | 27.50 | 28.00 | 26.89 | 0.72% | 1,792 |