GPW · RMK · stock
Remak-Energomontaz S.A. (RMK) stock price history
Every GPW trading session of Remak-Energomontaz S.A. from Nov 17, 2000 to Sep 28, 2026: 6,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RMK adjusted close, 2000 to 2026
- PLN 64.67
- All time high, 2011
- PLN 13.40
- 52 week high, PLN 9.54 low
- 6,646
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RMK key facts
- Remak-Energomontaz S.A. (RMK) closed at PLN 10.20 on Sep 28, 2026 on GPW.
- RMK's all time high close is PLN 64.67, set on Jan 13, 2011; its all time low close is PLN 1.64 on Oct 3, 2001.
- RMK's 52 week range is PLN 9.54 to PLN 13.40.
- RMK returned -22.4% over the year to Sep 28, 2026 and -46.0% over five years.
- Over ten years RMK returned -26%, -3.0% a year compounded.
- RMK's deepest drawdown was -90.1% from Jan 13, 2011 to Mar 17, 2020.
- DataCedar holds 6,646 daily sessions of RMK history from Nov 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RMK price chart, 2000 to 2026
RMK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -11.3% |
| 6 months | -10.9% |
| Year to date | -4.2% |
| 1 year | -22.4% |
| 3 years | -22.6% |
| 5 years | -46.0% |
| 10 years | -26.2% |
| Since Nov 17, 2000 | +226.0% |
| Compound annual growth, 25.9 years | +4.7% |
RMK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 64.67 on Jan 13, 2011
- All time low close
- PLN 1.64 on Oct 3, 2001
- 52 week high
- PLN 13.40 on Oct 21, 2025
- 52 week low
- PLN 9.54 on Sep 1, 2026
- Deepest drawdown
- -90.1% from Jan 13, 2011 to Mar 17, 2020, not yet recovered
- Best single session
- +29.5% on May 28, 2026
- Worst single session
- -17.4% on Sep 20, 2012
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2000
- 3.3×
- Best calendar year
- 2003, +185%
- Worst calendar year
- 2011, -50%
RMK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 10.65 | PLN 13.40 | PLN 9.54 | PLN 10.20 | -4.2% | 252K | 187 |
| 2025 | PLN 11.73 | PLN 14.42 | PLN 10.30 | PLN 10.65 | -7.7% | 243.8K | 249 |
| 2024 | PLN 13.66 | PLN 17.07 | PLN 10.75 | PLN 11.54 | -15.6% | 331.7K | 249 |
| 2023 | PLN 12.18 | PLN 18.02 | PLN 11.70 | PLN 13.66 | +12.2% | 374K | 250 |
| 2022 | PLN 14.48 | PLN 17.74 | PLN 10.07 | PLN 12.18 | -16.4% | 309.6K | 251 |
| 2021 | PLN 10.26 | PLN 29.72 | PLN 10.26 | PLN 14.57 | +49.0% | 1.7M | 251 |
| 2020 | PLN 8.72 | PLN 11.51 | PLN 6.42 | PLN 9.78 | +12.1% | 297.2K | 259 |
| 2019 | PLN 8.15 | PLN 13.81 | PLN 7.92 | PLN 8.72 | +7.1% | 120.7K | 261 |
| 2018 | PLN 10.83 | PLN 12.46 | PLN 7.19 | PLN 8.15 | -24.8% | 344.4K | 261 |
| 2017 | PLN 13.71 | PLN 18.54 | PLN 9.11 | PLN 10.83 | -19.2% | 318K | 255 |
| 2016 | PLN 19.12 | PLN 22.05 | PLN 9.37 | PLN 13.41 | -26.4% | 281K | 251 |
| 2015 | PLN 12.84 | PLN 23.01 | PLN 10.45 | PLN 18.22 | +41.9% | 346.8K | 261 |
| 2014 | PLN 9.00 | PLN 15.47 | PLN 7.68 | PLN 12.84 | +42.6% | 381.4K | 261 |
| 2013 | PLN 15.53 | PLN 32.93 | PLN 6.71 | PLN 9.00 | -42.0% | 189.8K | 261 |
| 2012 | PLN 28.64 | PLN 33.56 | PLN 13.61 | PLN 15.53 | -43.9% | 179.7K | 261 |
| 2011 | PLN 56.38 | PLN 65.10 | PLN 26.19 | PLN 27.70 | -50.4% | 250.1K | 260 |
| 2010 | PLN 22.98 | PLN 60.79 | PLN 22.07 | PLN 55.80 | +142.8% | 812.4K | 261 |
| 2009 | PLN 14.02 | PLN 38.97 | PLN 12.02 | PLN 22.98 | +63.9% | 793.7K | 261 |
| 2008 | PLN 19.85 | PLN 26.71 | PLN 7.60 | PLN 14.02 | -29.4% | 522.8K | 252 |
| 2007 | PLN 18.86 | PLN 44.60 | PLN 16.97 | PLN 19.86 | +5.8% | 1.5M | 250 |
| 2006 | PLN 13.90 | PLN 27.98 | PLN 13.14 | PLN 18.77 | +39.1% | 2M | 258 |
| 2005 | PLN 8.94 | PLN 16.09 | PLN 7.02 | PLN 13.50 | +51.0% | 2.1M | 260 |
| 2004 | PLN 6.03 | PLN 11.08 | PLN 6.03 | PLN 8.94 | +48.1% | 3.6M | 262 |
| 2003 | PLN 2.12 | PLN 8.40 | PLN 2.10 | PLN 6.03 | +184.8% | 4.8M | 261 |
| 2002 | PLN 2.01 | PLN 2.57 | PLN 1.73 | PLN 2.12 | +5.3% | 1.2M | 261 |
| 2001 | PLN 3.02 | PLN 3.07 | PLN 1.64 | PLN 2.01 | -33.4% | 1.1M | 261 |
| 2000 | PLN 3.13 | PLN 3.21 | PLN 2.88 | PLN 3.02 | n/a | 129.8K | 31 |
RMK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 10.20 | +2.2% |
| August 2026 | PLN 9.98 | -2.2% |
| July 2026 | PLN 10.20 | -9.3% |
| June 2026 | PLN 11.25 | -12.1% |
| May 2026 | PLN 12.80 | +19.1% |
| April 2026 | PLN 10.75 | -8.9% |
| March 2026 | PLN 11.80 | -5.2% |
| February 2026 | PLN 12.45 | +3.7% |
| January 2026 | PLN 12.00 | +12.7% |
| December 2025 | PLN 10.65 | -9.7% |
| November 2025 | PLN 11.80 | -8.9% |
| October 2025 | PLN 12.95 | -0.4% |
About the RMK data
Daily bars. 6,646 sessions from Nov 17, 2000 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RMK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
RMK share price history
