Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 23.10
-0.10 (-0.43%)
Dec 15, 2025, 4:36 PM CET
WSE:RPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 23.30 | 23.40 | 22.90 | 23.20 | 23.20 | 0.87% | 5,706 |
| Dec 11, 2025 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -1.29% | 1,355 |
| Dec 10, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | -0.43% | 1,891 |
| Dec 9, 2025 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.27% | 503 |
| Dec 8, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | 121 |
| Dec 5, 2025 | 23.40 | 23.50 | 23.30 | 23.50 | 23.50 | 0.86% | 2,045 |
| Dec 4, 2025 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | -0.43% | 124 |
| Dec 3, 2025 | 24.00 | 24.00 | 23.20 | 23.40 | 23.40 | -2.50% | 706 |
| Dec 2, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -2.04% | 921 |
| Dec 1, 2025 | 23.50 | 24.50 | 23.00 | 24.50 | 24.50 | 4.26% | 1,525 |
| Nov 28, 2025 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 674 |
| Nov 27, 2025 | 23.40 | 24.80 | 23.40 | 23.90 | 23.90 | 2.14% | 1,850 |
| Nov 26, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | 721 |
| Nov 25, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | - | 411 |
| Nov 24, 2025 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | 218 |
| Nov 21, 2025 | 23.30 | 23.30 | 23.20 | 23.30 | 23.30 | -0.43% | 251 |
| Nov 20, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 190 |
| Nov 19, 2025 | 23.00 | 23.30 | 22.90 | 23.30 | 23.30 | 1.30% | 188 |
| Nov 18, 2025 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 1,097 |
| Nov 17, 2025 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | -1.71% | 2,409 |
| Nov 13, 2025 | 23.20 | 23.50 | 23.10 | 23.40 | 23.40 | 0.86% | 481 |
| Nov 12, 2025 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | 0.43% | 333 |
| Nov 10, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -0.43% | 1,678 |
| Nov 7, 2025 | 23.90 | 23.90 | 23.10 | 23.20 | 23.20 | -2.93% | 713 |
| Nov 6, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 50 |
| Nov 5, 2025 | 23.80 | 23.90 | 23.60 | 23.80 | 23.80 | -0.83% | 1,317 |
| Nov 4, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 919 |
| Nov 3, 2025 | 24.20 | 24.20 | 23.80 | 23.90 | 23.90 | -0.42% | 378 |
| Oct 31, 2025 | 23.80 | 24.30 | 23.80 | 24.00 | 24.00 | 3.00% | 1,475 |
| Oct 30, 2025 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | -2.10% | 61 |
| Oct 29, 2025 | 24.30 | 24.40 | 23.00 | 23.80 | 23.80 | -1.24% | 1,322 |
| Oct 28, 2025 | 24.70 | 25.00 | 23.00 | 24.10 | 24.10 | -1.63% | 3,589 |
| Oct 27, 2025 | 24.60 | 24.60 | 24.40 | 24.50 | 24.50 | -0.41% | 332 |
| Oct 24, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | 733 |
| Oct 23, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | -0.41% | 42 |
| Oct 22, 2025 | 24.00 | 24.30 | 23.50 | 24.30 | 24.30 | 2.10% | 1,083 |
| Oct 21, 2025 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | - | 159 |
| Oct 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 53 |
| Oct 17, 2025 | 23.70 | 23.80 | 23.50 | 23.80 | 23.80 | 0.42% | 440 |
| Oct 16, 2025 | 23.70 | 24.10 | 23.70 | 23.70 | 23.70 | - | 377 |
| Oct 15, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | 2 |
| Oct 14, 2025 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | - | 120 |
| Oct 13, 2025 | 23.60 | 23.60 | 23.50 | 23.60 | 23.60 | - | 1,025 |
| Oct 10, 2025 | 23.90 | 24.10 | 23.60 | 23.60 | 23.60 | -0.84% | 317 |
| Oct 9, 2025 | 23.70 | 23.80 | 23.50 | 23.80 | 23.80 | 0.42% | 495 |
| Oct 8, 2025 | 23.70 | 23.80 | 23.70 | 23.70 | 23.70 | 0.42% | 86 |
| Oct 7, 2025 | 23.90 | 24.00 | 23.60 | 23.60 | 23.60 | -1.26% | 692 |
| Oct 6, 2025 | 23.90 | 24.00 | 23.60 | 23.90 | 23.90 | - | 3,763 |
| Oct 3, 2025 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | 1.27% | 481 |
| Oct 2, 2025 | 24.10 | 24.10 | 23.50 | 23.60 | 23.60 | -0.84% | 430 |