Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 24.10
-0.10 (-0.41%)
Feb 3, 2026, 12:37 PM CET
WSE:RPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -0.84% | 1,139 |
| Jan 8, 2026 | 23.70 | 24.00 | 23.70 | 23.90 | 23.90 | 0.84% | 356 |
| Jan 7, 2026 | 23.80 | 23.80 | 23.30 | 23.70 | 23.70 | -0.42% | 1,266 |
| Jan 5, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | 918 |
| Jan 2, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | - | 509 |
| Dec 30, 2025 | 23.70 | 23.80 | 23.60 | 23.60 | 23.60 | -0.42% | 458 |
| Dec 29, 2025 | 24.10 | 24.20 | 23.50 | 23.70 | 23.70 | -1.66% | 1,271 |
| Dec 23, 2025 | 20.40 | 26.20 | 20.40 | 24.10 | 24.10 | 8.07% | 16,180 |
| Dec 22, 2025 | 22.40 | 22.40 | 22.10 | 22.30 | 22.30 | -0.45% | 2,299 |
| Dec 19, 2025 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | -0.88% | 9,975 |
| Dec 18, 2025 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | -0.88% | 4,664 |
| Dec 17, 2025 | 23.30 | 23.30 | 22.70 | 22.80 | 22.80 | -1.72% | 2,703 |
| Dec 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | 396 |
| Dec 15, 2025 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -0.43% | 811 |
| 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 |