Skip to main content
logo
Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland flag Poland · Delayed Price · Currency is PLN
23.10
+0.30 (1.32%)
Nov 4, 2026, 1:14 PM CET

WSE:RPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202623.0023.1022.5023.1023.101.32%1,686
Nov 3, 202623.3023.3022.8022.8022.80-0.87%681
Nov 2, 202623.2023.3022.8023.0023.00-1.29%1,448
Oct 30, 202623.7023.9023.1023.3023.300.87%8,223
Oct 29, 202622.9023.1022.9023.1023.100.43%262
Oct 28, 202622.8023.1022.7023.0023.001.77%765
Oct 27, 202623.1023.1022.6022.6022.60-0.88%422
Oct 26, 202622.7022.9022.7022.8022.800.88%119
Oct 23, 202623.2023.2022.5022.6022.60-2.59%1,293
Oct 22, 202623.0023.2022.8023.2023.201.75%756
Oct 21, 202623.2023.2022.8022.8022.80-2.15%1,134
Oct 20, 202623.2023.3023.0023.3023.301.30%459
Oct 19, 202623.2023.2023.0023.0023.00-0.86%106
Oct 16, 202622.7023.2022.7023.2023.203.11%1,174
Oct 15, 202623.1023.1022.5022.5022.50-3.02%1,853
Oct 14, 202622.6023.2022.5023.2023.201.31%511
Oct 13, 202623.0023.0022.9022.9022.90-0.43%483
Oct 12, 202623.5023.5023.0023.0023.00-2.13%1,042
Oct 9, 202623.1023.5023.1023.5023.501.73%1,142
Oct 8, 202622.8023.5022.5023.1023.101.76%3,245
Oct 7, 202622.5022.8022.1022.7022.700.89%915
Oct 6, 202622.4022.5022.2022.5022.500.45%345
Oct 5, 202622.4022.4022.4022.4022.400.45%88
Oct 2, 202622.4022.4021.9022.3022.300.90%1,296
Oct 1, 202622.3022.5022.0022.1022.100.45%1,402
Sep 30, 202622.3022.3022.0022.0022.00-1.35%1,367
Sep 29, 202622.8022.9021.0022.3022.30-2.62%9,304
Sep 28, 202623.5023.5022.6022.9022.90-1.72%2,714
Sep 25, 202623.5023.5023.3023.3023.30-0.85%492
Sep 24, 202623.7023.7023.2023.5023.50-0.84%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