Skip to main content
logo
Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland flag Poland · Delayed Price · Currency is PLN
24.70
-0.30 (-1.20%)
Jul 24, 2026, 3:43 PM CET

WSE:RPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202624.5024.8024.5024.6024.600.41%122
Jul 15, 202625.0025.0024.4024.5024.50-2.00%307
Jul 14, 202624.0025.0024.0025.0025.002.88%197
Jul 13, 202624.7024.9024.2024.3024.30-233
Jul 10, 202624.3024.4024.2024.3024.300.41%215
Jul 9, 202624.3024.4024.2024.2024.20-0.41%1,224
Jul 8, 202625.5025.5024.3024.3024.30-4.71%441
Jul 7, 202625.4025.5025.4025.5025.50-65
Jul 6, 202625.2026.0025.2025.5025.501.19%1,387
Jul 3, 202625.7025.7024.7025.2025.20-1.95%577
Jul 2, 202626.2026.2025.7025.7025.70-1.53%22
Jul 1, 202625.5026.2025.4026.1026.100.38%496
Jun 30, 202625.2026.0025.2026.0026.004.00%556
Jun 29, 202624.9025.1024.7025.0025.000.40%393
Jun 26, 202626.5026.5024.4024.9024.90-5.32%2,337
Jun 25, 202626.0026.3025.7026.3026.301.15%69
Jun 24, 202625.5026.0025.5026.0026.00-0.76%37
Jun 23, 202626.1026.5025.7026.2026.200.77%1,145
Jun 22, 202625.5026.0025.0026.0026.001.96%741
Jun 19, 202626.3026.3025.5025.5025.50-3.41%315
Jun 18, 202626.8026.8026.4026.4026.40-1.49%226
Jun 17, 202626.7026.9026.7026.8026.800.37%427
Jun 16, 202626.6026.7026.1026.7026.700.75%704
Jun 15, 202626.3026.9026.3026.5026.500.38%1,480
Jun 12, 202626.7027.4026.0026.4026.40-2.58%5,261
Jun 11, 202624.9027.1024.7027.1027.108.84%8,573
Jun 10, 202625.6026.0025.6026.0024.900.39%2,850
Jun 9, 202625.8026.0025.5025.9024.800.78%591
Jun 8, 202625.5025.8025.0025.7024.612.39%855
Jun 5, 202625.3025.8025.0025.1024.04-1.95%1,480
Jun 3, 202625.4026.0025.2025.6024.520.79%1,508
Jun 2, 202625.2026.0025.2025.4024.330.79%2,198
Jun 1, 202624.9025.4024.9025.2024.132.02%1,569
May 29, 202624.6024.8024.4024.7023.66-2,174
May 28, 202624.8024.8024.2024.7023.66-0.40%511
May 27, 202624.7025.0024.7024.8023.750.40%344
May 26, 202624.8025.1024.7024.7023.66-0.40%475
May 25, 202624.8025.8024.6024.8023.75-6,975
May 22, 202624.5025.2023.9024.8023.757.36%18,055
May 21, 202623.1023.1023.0023.1022.121.32%803
May 20, 202623.1023.1022.8022.8021.840.44%451
May 19, 202622.2023.1022.2022.7021.741.79%2,313
May 18, 202622.5022.5022.3022.3021.36-0.45%53
May 15, 202622.3022.4022.3022.4021.45-0.44%133