Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 23.10
-0.10 (-0.43%)
Oct 15, 2026, 12:42 PM CET
WSE:RPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.10 | 23.10 | 22.80 | 23.10 | 23.10 | -0.43% | 531 |
| Oct 14, 2026 | 22.60 | 23.20 | 22.50 | 23.20 | 23.20 | 1.31% | 511 |
| Oct 13, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 483 |
| Oct 12, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 1,042 |
| Oct 9, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 1.73% | 1,142 |
| Oct 8, 2026 | 22.80 | 23.50 | 22.50 | 23.10 | 23.10 | 1.76% | 3,245 |
| Oct 7, 2026 | 22.50 | 22.80 | 22.10 | 22.70 | 22.70 | 0.89% | 915 |
| Oct 6, 2026 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | 0.45% | 345 |
| Oct 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | 88 |
| Oct 2, 2026 | 22.40 | 22.40 | 21.90 | 22.30 | 22.30 | 0.90% | 1,296 |
| Oct 1, 2026 | 22.30 | 22.50 | 22.00 | 22.10 | 22.10 | 0.45% | 1,402 |
| Sep 30, 2026 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -1.35% | 1,367 |
| Sep 29, 2026 | 22.80 | 22.90 | 21.00 | 22.30 | 22.30 | -2.62% | 9,304 |
| Sep 28, 2026 | 23.50 | 23.50 | 22.60 | 22.90 | 22.90 | -1.72% | 2,714 |
| Sep 25, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.85% | 492 |
| Sep 24, 2026 | 23.70 | 23.70 | 23.20 | 23.50 | 23.50 | -0.84% | 675 |
| Sep 23, 2026 | 23.70 | 23.70 | 23.40 | 23.70 | 23.70 | - | 3,876 |
| Sep 22, 2026 | 23.80 | 23.80 | 23.60 | 23.70 | 23.70 | -0.42% | 615 |
| Sep 21, 2026 | 24.00 | 24.10 | 23.70 | 23.80 | 23.80 | -1.24% | 1,773 |
| Sep 18, 2026 | 23.70 | 24.10 | 23.70 | 24.10 | 24.10 | 1.26% | 172 |
| Sep 17, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | 679 |
| Sep 16, 2026 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 2.11% | 208 |
| Sep 15, 2026 | 23.70 | 23.80 | 23.60 | 23.70 | 23.70 | 0.42% | 1,175 |
| Sep 14, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -2.07% | 804 |
| Sep 11, 2026 | 24.00 | 24.10 | 23.70 | 24.10 | 24.10 | 0.42% | 642 |
| Sep 10, 2026 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | - | 810 |
| Sep 9, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 363 |
| Sep 8, 2026 | 23.70 | 24.00 | 23.50 | 23.80 | 23.80 | 0.42% | 2,895 |
| Sep 7, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.25% | 828 |
| 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 |