Skip to main content
logo
Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland flag Poland · Delayed Price · Currency is PLN
23.50
0.00 (0.00%)
Sep 25, 2026, 10:21 AM CET

WSE:RPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202623.7023.7023.2023.50--0.84%675
Sep 23, 202623.7023.7023.4023.7023.70-3,876
Sep 22, 202623.8023.8023.6023.7023.70-0.42%615
Sep 21, 202624.0024.1023.7023.8023.80-1.24%1,773
Sep 18, 202623.7024.1023.7024.1024.101.26%172
Sep 17, 202624.2024.2023.8023.8023.80-1.65%679
Sep 16, 202623.7024.2023.7024.2024.202.11%208
Sep 15, 202623.7023.8023.6023.7023.700.42%1,175
Sep 14, 202624.2024.2023.6023.6023.60-2.07%804
Sep 11, 202624.0024.1023.7024.1024.100.42%642
Sep 10, 202624.0024.1024.0024.0024.00-810
Sep 9, 202623.8024.0023.8024.0024.000.84%363
Sep 8, 202623.7024.0023.5023.8023.800.42%2,895
Sep 7, 202624.0024.0023.7023.7023.70-1.25%828
Sep 4, 202624.0024.0023.9024.0024.000.84%488
Sep 3, 202623.9024.0023.8023.8023.80-1,266
Sep 2, 202624.2024.3023.6023.8023.80-1.65%1,808
Sep 1, 202624.8024.8023.5024.2024.20-2.42%2,565
Aug 31, 202625.4025.4024.1024.8024.80-1.98%3,472
Aug 28, 202625.5025.5025.2025.3025.30-1.56%606
Aug 27, 202625.4025.7025.2025.7025.701.98%611
Aug 26, 202626.3026.3025.2025.2025.20-2.70%397
Aug 25, 202625.4026.0025.3025.9025.902.37%812
Aug 24, 202625.5026.0025.3025.3025.30-514
Aug 21, 202625.0025.5025.0025.3025.301.20%478
Aug 20, 202625.3025.4024.9025.0025.00-1.57%1,351
Aug 19, 202625.4025.9025.4025.4025.40-1,005
Aug 18, 202625.6025.6025.3025.4025.400.40%370
Aug 17, 202625.9025.9025.1025.3025.30-0.78%1,751
Aug 14, 202626.2026.2024.7025.5025.50-3.77%2,924
Aug 13, 202626.5026.6026.2026.5026.50-813
Aug 12, 202625.7026.8025.5026.5026.505.16%2,664
Aug 11, 202625.7026.5025.0025.2025.20-1.56%1,871
Aug 10, 202625.0025.7025.0025.6025.602.81%441
Aug 7, 202625.4025.4024.8024.9024.90-1.97%588
Aug 6, 202625.4025.4024.8025.4025.40-287
Aug 5, 202625.0025.4024.7025.4025.402.83%981
Aug 4, 202624.6025.0024.6024.7024.700.82%432
Aug 3, 202624.4024.6024.3024.5024.500.41%359
Jul 31, 202624.1024.4023.7024.4024.401.67%524
Jul 30, 202624.6024.6023.7024.0024.00-1.64%2,250
Jul 29, 202625.1025.1024.4024.4024.40-2.01%812
Jul 28, 202624.8024.9024.6024.9024.900.40%201
Jul 27, 202624.8024.8024.8024.8024.800.40%41
Jul 24, 202625.0025.1024.7024.7024.70-1.20%811
Jul 23, 202624.6025.0024.6025.0025.001.63%837
Jul 22, 202624.7024.8024.6024.6024.60-856
Jul 21, 202624.7024.7024.6024.6024.60-0.40%490
Jul 20, 202624.6024.7024.6024.7024.700.41%58
Jul 17, 202624.7024.7024.5024.6024.60-353