Zaklady Magnezytowe ROPCZYCE S.A. (WSE:RPC)
Poland · Delayed Price · Currency is PLN 25.50
+0.30 (1.19%)
Jul 6, 2026, 3:35 PM CET
WSE:RPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 25.30 | 25.80 | 25.00 | 25.10 | 24.04 | -1.95% | 1,480 |
| Jun 3, 2026 | 25.40 | 26.00 | 25.20 | 25.60 | 24.52 | 0.79% | 1,508 |
| Jun 2, 2026 | 25.20 | 26.00 | 25.20 | 25.40 | 24.33 | 0.79% | 2,198 |
| Jun 1, 2026 | 24.90 | 25.40 | 24.90 | 25.20 | 24.13 | 2.02% | 1,569 |
| May 29, 2026 | 24.60 | 24.80 | 24.40 | 24.70 | 23.66 | - | 2,174 |
| May 28, 2026 | 24.80 | 24.80 | 24.20 | 24.70 | 23.66 | -0.40% | 511 |
| May 27, 2026 | 24.70 | 25.00 | 24.70 | 24.80 | 23.75 | 0.40% | 344 |
| May 26, 2026 | 24.80 | 25.10 | 24.70 | 24.70 | 23.66 | -0.40% | 475 |
| May 25, 2026 | 24.80 | 25.80 | 24.60 | 24.80 | 23.75 | - | 6,975 |
| May 22, 2026 | 24.50 | 25.20 | 23.90 | 24.80 | 23.75 | 7.36% | 18,055 |
| May 21, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 22.12 | 1.32% | 803 |
| May 20, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | 21.84 | 0.44% | 451 |
| May 19, 2026 | 22.20 | 23.10 | 22.20 | 22.70 | 21.74 | 1.79% | 2,313 |
| May 18, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 21.36 | -0.45% | 53 |
| May 15, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 21.45 | -0.44% | 133 |
| May 14, 2026 | 22.30 | 22.50 | 22.20 | 22.50 | 21.55 | 0.90% | 402 |
| May 13, 2026 | 22.10 | 22.50 | 22.10 | 22.30 | 21.36 | -0.89% | 35 |
| May 12, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 21.55 | 1.81% | 2,388 |
| May 11, 2026 | 22.30 | 22.40 | 22.10 | 22.10 | 21.17 | -1.78% | 92 |
| May 8, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 21.55 | 2.27% | 90 |
| May 7, 2026 | 22.40 | 22.40 | 21.80 | 22.00 | 21.07 | -1.79% | 1,009 |
| May 6, 2026 | 22.30 | 22.50 | 22.30 | 22.40 | 21.45 | -0.44% | 318 |
| May 5, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 21.55 | -0.44% | 461 |
| May 4, 2026 | 22.80 | 22.90 | 22.60 | 22.60 | 21.64 | -0.88% | 752 |
| Apr 30, 2026 | 22.30 | 22.80 | 22.30 | 22.80 | 21.84 | 1.33% | 98 |
| Apr 29, 2026 | 22.20 | 23.00 | 22.10 | 22.50 | 21.55 | 1.35% | 2,728 |
| Apr 28, 2026 | 22.60 | 22.80 | 22.10 | 22.20 | 21.26 | - | 1,218 |
| Apr 27, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 21.26 | -1.33% | 7,500 |
| Apr 24, 2026 | 22.30 | 22.90 | 22.00 | 22.50 | 21.55 | 1.81% | 2,367 |
| Apr 23, 2026 | 21.70 | 22.30 | 21.70 | 22.10 | 21.17 | 3.27% | 311 |