Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 24.00
+0.20 (0.84%)
Sep 4, 2026, 4:42 PM CET
WSE:RPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | 0.84% | 488 |
| Sep 3, 2026 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | - | 1,266 |
| Sep 2, 2026 | 24.20 | 24.30 | 23.60 | 23.80 | 23.80 | -1.65% | 1,808 |
| Sep 1, 2026 | 24.80 | 24.80 | 23.50 | 24.20 | 24.20 | -2.42% | 2,565 |
| Aug 31, 2026 | 25.40 | 25.40 | 24.10 | 24.80 | 24.80 | -1.98% | 3,472 |
| Aug 28, 2026 | 25.50 | 25.50 | 25.20 | 25.30 | 25.30 | -1.56% | 606 |
| Aug 27, 2026 | 25.40 | 25.70 | 25.20 | 25.70 | 25.70 | 1.98% | 611 |
| Aug 26, 2026 | 26.30 | 26.30 | 25.20 | 25.20 | 25.20 | -2.70% | 397 |
| Aug 25, 2026 | 25.40 | 26.00 | 25.30 | 25.90 | 25.90 | 2.37% | 812 |
| Aug 24, 2026 | 25.50 | 26.00 | 25.30 | 25.30 | 25.30 | - | 514 |
| Aug 21, 2026 | 25.00 | 25.50 | 25.00 | 25.30 | 25.30 | 1.20% | 478 |
| Aug 20, 2026 | 25.30 | 25.40 | 24.90 | 25.00 | 25.00 | -1.57% | 1,351 |
| Aug 19, 2026 | 25.40 | 25.90 | 25.40 | 25.40 | 25.40 | - | 1,005 |
| Aug 18, 2026 | 25.60 | 25.60 | 25.30 | 25.40 | 25.40 | 0.40% | 370 |
| Aug 17, 2026 | 25.90 | 25.90 | 25.10 | 25.30 | 25.30 | -0.78% | 1,751 |
| Aug 14, 2026 | 26.20 | 26.20 | 24.70 | 25.50 | 25.50 | -3.77% | 2,924 |
| Aug 13, 2026 | 26.50 | 26.60 | 26.20 | 26.50 | 26.50 | - | 813 |
| Aug 12, 2026 | 25.70 | 26.80 | 25.50 | 26.50 | 26.50 | 5.16% | 2,664 |
| Aug 11, 2026 | 25.70 | 26.50 | 25.00 | 25.20 | 25.20 | -1.56% | 1,871 |
| Aug 10, 2026 | 25.00 | 25.70 | 25.00 | 25.60 | 25.60 | 2.81% | 441 |
| Aug 7, 2026 | 25.40 | 25.40 | 24.80 | 24.90 | 24.90 | -1.97% | 588 |
| Aug 6, 2026 | 25.40 | 25.40 | 24.80 | 25.40 | 25.40 | - | 287 |
| Aug 5, 2026 | 25.00 | 25.40 | 24.70 | 25.40 | 25.40 | 2.83% | 981 |
| Aug 4, 2026 | 24.60 | 25.00 | 24.60 | 24.70 | 24.70 | 0.82% | 432 |
| Aug 3, 2026 | 24.40 | 24.60 | 24.30 | 24.50 | 24.50 | 0.41% | 359 |
| Jul 31, 2026 | 24.10 | 24.40 | 23.70 | 24.40 | 24.40 | 1.67% | 524 |
| Jul 30, 2026 | 24.60 | 24.60 | 23.70 | 24.00 | 24.00 | -1.64% | 2,250 |
| Jul 29, 2026 | 25.10 | 25.10 | 24.40 | 24.40 | 24.40 | -2.01% | 812 |
| Jul 28, 2026 | 24.80 | 24.90 | 24.60 | 24.90 | 24.90 | 0.40% | 201 |
| Jul 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% | 41 |
| Jul 24, 2026 | 25.00 | 25.10 | 24.70 | 24.70 | 24.70 | -1.20% | 811 |
| Jul 23, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | 837 |
| Jul 22, 2026 | 24.70 | 24.80 | 24.60 | 24.60 | 24.60 | - | 856 |
| Jul 21, 2026 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | -0.40% | 490 |
| Jul 20, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 0.41% | 58 |
| Jul 17, 2026 | 24.70 | 24.70 | 24.50 | 24.60 | 24.60 | - | 353 |
| Jul 16, 2026 | 24.50 | 24.80 | 24.50 | 24.60 | 24.60 | 0.41% | 122 |
| Jul 15, 2026 | 25.00 | 25.00 | 24.40 | 24.50 | 24.50 | -2.00% | 307 |
| Jul 14, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 2.88% | 197 |
| Jul 13, 2026 | 24.70 | 24.90 | 24.20 | 24.30 | 24.30 | - | 233 |
| Jul 10, 2026 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | 0.41% | 215 |
| Jul 9, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 24.20 | -0.41% | 1,224 |
| Jul 8, 2026 | 25.50 | 25.50 | 24.30 | 24.30 | 24.30 | -4.71% | 441 |
| Jul 7, 2026 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | - | 65 |
| Jul 6, 2026 | 25.20 | 26.00 | 25.20 | 25.50 | 25.50 | 1.19% | 1,387 |
| Jul 3, 2026 | 25.70 | 25.70 | 24.70 | 25.20 | 25.20 | -1.95% | 577 |
| Jul 2, 2026 | 26.20 | 26.20 | 25.70 | 25.70 | 25.70 | -1.53% | 22 |
| Jul 1, 2026 | 25.50 | 26.20 | 25.40 | 26.10 | 26.10 | 0.38% | 496 |
| Jun 30, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 4.00% | 556 |
| Jun 29, 2026 | 24.90 | 25.10 | 24.70 | 25.00 | 25.00 | 0.40% | 393 |