Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 25.00
+0.30 (1.21%)
May 27, 2026, 11:54 AM CET
WSE:RPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 24.80 | 25.10 | 24.70 | 24.70 | 24.70 | -0.40% | 475 |
| May 25, 2026 | 24.80 | 25.80 | 24.60 | 24.80 | 24.80 | - | 6,975 |
| May 22, 2026 | 24.50 | 25.20 | 23.90 | 24.80 | 24.80 | 7.36% | 18,055 |
| May 21, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | 1.32% | 803 |
| May 20, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | 22.80 | 0.44% | 451 |
| May 19, 2026 | 22.20 | 23.10 | 22.20 | 22.70 | 22.70 | 1.79% | 2,313 |
| May 18, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -0.45% | 53 |
| May 15, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | -0.44% | 133 |
| May 14, 2026 | 22.30 | 22.50 | 22.20 | 22.50 | 22.50 | 0.90% | 402 |
| May 13, 2026 | 22.10 | 22.50 | 22.10 | 22.30 | 22.30 | -0.89% | 35 |
| May 12, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 1.81% | 2,388 |
| May 11, 2026 | 22.30 | 22.40 | 22.10 | 22.10 | 22.10 | -1.78% | 92 |
| May 8, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 2.27% | 90 |
| May 7, 2026 | 22.40 | 22.40 | 21.80 | 22.00 | 22.00 | -1.79% | 1,009 |
| May 6, 2026 | 22.30 | 22.50 | 22.30 | 22.40 | 22.40 | -0.44% | 318 |
| May 5, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 461 |
| May 4, 2026 | 22.80 | 22.90 | 22.60 | 22.60 | 22.60 | -0.88% | 752 |
| Apr 30, 2026 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 1.33% | 98 |
| Apr 29, 2026 | 22.20 | 23.00 | 22.10 | 22.50 | 22.50 | 1.35% | 2,728 |
| Apr 28, 2026 | 22.60 | 22.80 | 22.10 | 22.20 | 22.20 | - | 1,218 |
| Apr 27, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.33% | 7,500 |
| Apr 24, 2026 | 22.30 | 22.90 | 22.00 | 22.50 | 22.50 | 1.81% | 2,367 |
| Apr 23, 2026 | 21.70 | 22.30 | 21.70 | 22.10 | 22.10 | 3.27% | 311 |
| Apr 22, 2026 | 22.00 | 22.20 | 21.40 | 21.40 | 21.40 | -1.83% | 1,700 |
| Apr 21, 2026 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -2.68% | 166 |
| Apr 20, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 1.82% | 30 |
| Apr 17, 2026 | 22.30 | 22.30 | 21.80 | 22.00 | 22.00 | -1.35% | 764 |
| Apr 16, 2026 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | 1.36% | 2,361 |
| Apr 15, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | 1.38% | 639 |
| Apr 14, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.91% | 120 |
| Apr 13, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 307 |
| Apr 10, 2026 | 21.50 | 22.00 | 21.30 | 22.00 | 22.00 | 2.33% | 425 |
| Apr 9, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 948 |
| Apr 8, 2026 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 869 |
| Apr 7, 2026 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | -0.91% | 1,404 |
| Apr 2, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 590 |
| Apr 1, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 1,207 |
| Mar 31, 2026 | 21.90 | 22.00 | 21.60 | 22.00 | 22.00 | 0.46% | 518 |
| Mar 30, 2026 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | 2.82% | 572 |
| Mar 27, 2026 | 22.30 | 22.30 | 21.00 | 21.30 | 21.30 | -2.74% | 5,685 |
| Mar 26, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -0.45% | 104 |
| Mar 25, 2026 | 22.10 | 22.30 | 22.00 | 22.00 | 22.00 | -0.45% | 159 |
| Mar 24, 2026 | 22.30 | 22.50 | 21.90 | 22.10 | 22.10 | - | 297 |
| Mar 23, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | -0.90% | 2,169 |
| Mar 20, 2026 | 22.60 | 22.90 | 22.30 | 22.30 | 22.30 | - | 1,255 |
| Mar 19, 2026 | 22.20 | 22.80 | 22.10 | 22.30 | 22.30 | -1.33% | 1,986 |
| Mar 18, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | 399 |
| Mar 17, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 378 |
| Mar 16, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 0.45% | 347 |
| Mar 13, 2026 | 22.00 | 22.40 | 22.00 | 22.30 | 22.30 | - | 337 |