Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 24.00
+0.10 (0.42%)
Nov 3, 2025, 1:38 PM CET
WSE:RPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 23.80 | 24.40 | 23.80 | 23.80 | 23.80 | - | 1,783 |
| Sep 30, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 1.28% | 716 |
| Sep 29, 2025 | 23.20 | 23.80 | 23.20 | 23.50 | 23.50 | 1.29% | 462 |
| Sep 26, 2025 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.43% | 301 |
| Sep 25, 2025 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 1.30% | 4,204 |
| Sep 24, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.86% | 962 |
| Sep 23, 2025 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | 1.31% | 856 |
| Sep 22, 2025 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | -1.29% | 742 |
| Sep 19, 2025 | 23.20 | 23.40 | 22.80 | 23.20 | 23.20 | 0.87% | 1,338 |
| Sep 18, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | 1,756 |
| Sep 17, 2025 | 22.50 | 23.00 | 22.50 | 22.60 | 22.60 | -0.88% | 2,077 |
| Sep 16, 2025 | 23.20 | 23.40 | 22.80 | 22.80 | 22.80 | -1.72% | 402 |
| Sep 15, 2025 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 1.75% | 697 |
| 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 |