What is the all time high of RPC?

Zaklady Magnezytowe ROPCZYCE S.A. (RPC) closed at its highest ever adjusted price, PLN 46.96, on Jun 26, 2007. Its lowest close was PLN 3.09 on Feb 17, 2009.

How much has RPC returned over the last 10 years?

+68.9% in price terms from the close ten years before Sep 28, 2026, which is +5.4% a year compounded. Over one year the return is +3.1%; over five years -6.7%.

What was the worst drawdown in RPC history?

-93.4% from the Jun 26, 2007 peak to the Feb 17, 2009 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does RPC historical data go?

The daily series starts on Nov 17, 2000 and runs to Sep 28, 2026: 6,646 trading sessions across 25.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are RPC historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get RPC historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 17, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for RPC?

Among complete calendar years, 2003 was the best at +134.3% and 2008 the worst at -87.2%, measured close to close.

GPW · RPC · stock

Zaklady Magnezytowe ROPCZYCE S.A. (RPC) stock price history

Every GPW trading session of Zaklady Magnezytowe ROPCZYCE 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.

Get RPC data, free key Year by year table

RPC adjusted close, 2000 to 2026

RPCZaklady Magnezytowe ROPCZYCE S.A.

PLN 22.90+3.1% over one year

PLN 46.96
All time high, 2007: PLN 27.40
52 week high, PLN 19.54 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.

RPC key facts

Zaklady Magnezytowe ROPCZYCE S.A. (RPC) closed at PLN 22.90 on Sep 28, 2026 on GPW.
RPC's all time high close is PLN 46.96, set on Jun 26, 2007; its all time low close is PLN 3.09 on Feb 17, 2009.
RPC's 52 week range is PLN 19.54 to PLN 27.40.
RPC returned +3.1% over the year to Sep 28, 2026 and -6.7% over five years.
Over ten years RPC returned +69%, +5.4% a year compounded.
RPC's deepest drawdown was -93.4% from Jun 26, 2007 to Feb 17, 2009.
DataCedar holds 6,646 daily sessions of RPC history from Nov 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RPC price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RPC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.5%
3 months	-8.0%
6 months	+12.3%
Year to date	+1.3%
1 year	+3.1%
3 years	-34.0%
5 years	-6.7%
10 years	+68.9%
Since Nov 17, 2000	+318.9%
Compound annual growth, 25.9 years	+5.7%

RPC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: PLN 46.96 on Jun 26, 2007
All time low close: PLN 3.09 on Feb 17, 2009
52 week high: PLN 27.40 on Jun 12, 2026
52 week low: PLN 19.54 on Dec 23, 2025
Deepest drawdown: -93.4% from Jun 26, 2007 to Feb 17, 2009, not yet recovered
Best single session: +29.6% on May 4, 2009
Worst single session: -40.7% on Nov 28, 2008
Volatility, 1 year annualised: 27.4%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2000: 4.2×
Best calendar year: 2003, +134%
Worst calendar year: 2008, -87%

RPC 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 22.70	PLN 27.40	PLN 20.11	PLN 22.90	+1.3%	237.4K	187
2025	PLN 20.05	PLN 26.72	PLN 19.32	PLN 22.60	+12.7%	277.5K	249
2024	PLN 27.40	PLN 28.82	PLN 19.32	PLN 20.05	-27.1%	163.9K	249
2023	PLN 25.05	PLN 38.94	PLN 23.50	PLN 27.49	+9.7%	539.3K	250
2022	PLN 27.09	PLN 27.09	PLN 20.84	PLN 25.05	-5.3%	194K	251
2021	PLN 17.50	PLN 26.86	PLN 17.35	PLN 26.46	+50.5%	651.2K	251
2020	PLN 15.69	PLN 19.61	PLN 12.14	PLN 17.57	+12.0%	391.3K	259
2019	PLN 23.97	PLN 28.76	PLN 14.71	PLN 15.69	-34.5%	361.2K	261
2018	PLN 17.36	PLN 26.44	PLN 15.62	PLN 23.97	+38.1%	343.2K	261
2017	PLN 13.03	PLN 18.59	PLN 12.56	PLN 17.36	+33.2%	566.5K	255
2016	PLN 13.89	PLN 15.64	PLN 12.28	PLN 13.03	-6.2%	318.4K	251
2015	PLN 9.73	PLN 16.04	PLN 9.73	PLN 13.89	+42.8%	384.5K	261
2014	PLN 14.98	PLN 16.73	PLN 9.39	PLN 9.73	-35.1%	613.1K	261
2013	PLN 10.10	PLN 17.97	PLN 8.07	PLN 14.98	+48.4%	762.6K	261
2012	PLN 6.69	PLN 11.74	PLN 6.46	PLN 10.10	+50.9%	474K	261
2011	PLN 10.03	PLN 10.15	PLN 5.81	PLN 6.69	-30.7%	431.6K	260
2010	PLN 9.86	PLN 12.30	PLN 8.34	PLN 9.65	-2.1%	1.3M	261
2009	PLN 4.57	PLN 11.97	PLN 2.93	PLN 9.86	+115.7%	3.8M	261
2008	PLN 35.81	PLN 35.81	PLN 3.97	PLN 4.57	-87.2%	1.8M	252
2007	PLN 19.81	PLN 48.72	PLN 19.28	PLN 35.81	+80.6%	2.8M	250
2006	PLN 14.18	PLN 22.25	PLN 13.31	PLN 19.83	+37.0%	3.3M	258
2005	PLN 9.93	PLN 14.82	PLN 9.02	PLN 14.47	+46.1%	3.9M	260
2004	PLN 8.16	PLN 10.73	PLN 7.15	PLN 9.91	+21.5%	6.7M	262
2003	PLN 3.48	PLN 9.92	PLN 3.40	PLN 8.16	+134.3%	6.1M	261
2002	PLN 4.43	PLN 4.85	PLN 3.33	PLN 3.48	-21.4%	461.6K	261
2001	PLN 5.23	PLN 5.46	PLN 3.91	PLN 4.43	-15.3%	257.4K	261
2000	PLN 5.47	PLN 5.47	PLN 4.75	PLN 5.23	n/a	23.8K	31

RPC monthly closes, last 12 months

Month	Month end close	Change
September 2026	PLN 22.90	-7.7%
August 2026	PLN 24.80	+1.6%
July 2026	PLN 24.40	-6.2%
June 2026	PLN 26.00	+9.9%
May 2026	PLN 23.66	+8.3%
April 2026	PLN 21.84	+3.6%
March 2026	PLN 21.07	-8.3%
February 2026	PLN 22.98	+1.3%
January 2026	PLN 22.70	+0.4%
December 2025	PLN 22.60	+0.4%
November 2025	PLN 22.51	-2.1%
October 2025	PLN 22.98	+0.8%

About the RPC 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/RPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on GPW

RMK Remak-Energomontaz S.A.
RNC REINO Capital S.A.
RND Render Cube S.A.
RNK Rank Progress S.A.
RVU Ryvu Therapeutics S.A.
RWE RWE Aktiengesellschaft
RWL Rawlplug S.A.
S2B Syn2bio S.A.

Browse GPW

Historical data guides

Common questions

RPC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market