Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 25.50
-1.00 (-3.77%)
Aug 14, 2026, 4:33 PM CET
WSE:RPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 26.50 | 26.50 | 24.40 | 24.90 | 24.90 | -5.32% | 2,337 |
| Jun 25, 2026 | 26.00 | 26.30 | 25.70 | 26.30 | 26.30 | 1.15% | 69 |
| Jun 24, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | -0.76% | 37 |
| Jun 23, 2026 | 26.10 | 26.50 | 25.70 | 26.20 | 26.20 | 0.77% | 1,145 |
| Jun 22, 2026 | 25.50 | 26.00 | 25.00 | 26.00 | 26.00 | 1.96% | 741 |
| Jun 19, 2026 | 26.30 | 26.30 | 25.50 | 25.50 | 25.50 | -3.41% | 315 |
| Jun 18, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | 226 |
| Jun 17, 2026 | 26.70 | 26.90 | 26.70 | 26.80 | 26.80 | 0.37% | 427 |
| Jun 16, 2026 | 26.60 | 26.70 | 26.10 | 26.70 | 26.70 | 0.75% | 704 |
| Jun 15, 2026 | 26.30 | 26.90 | 26.30 | 26.50 | 26.50 | 0.38% | 1,480 |
| Jun 12, 2026 | 26.70 | 27.40 | 26.00 | 26.40 | 26.40 | -2.58% | 5,261 |
| Jun 11, 2026 | 24.90 | 27.10 | 24.70 | 27.10 | 27.10 | 8.84% | 8,573 |
| Jun 10, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 24.90 | 0.39% | 2,850 |
| Jun 9, 2026 | 25.80 | 26.00 | 25.50 | 25.90 | 24.80 | 0.78% | 591 |
| Jun 8, 2026 | 25.50 | 25.80 | 25.00 | 25.70 | 24.61 | 2.39% | 855 |