Xetra · RPL · stock
UPM-Kymmene Oyj (RPL) stock price history
Every Xetra trading session of UPM-Kymmene Oyj from Sep 6, 2000 to Nov 12, 2026: 5,583 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.
RPL adjusted close, 2000 to 2026
- €33.94
- All time high, 2022
- €27.04
- 52 week high, €21.41 low
- 5,583
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RPL key facts
- UPM-Kymmene Oyj (RPL) closed at €22.29 on Nov 12, 2026 on Xetra.
- RPL's all time high close is €33.94, set on Jan 6, 2022; its all time low close is €2.70 on Mar 30, 2009.
- RPL's 52 week range is €21.41 to €27.04.
- RPL returned -5.8% over the year to Nov 12, 2026 and +2.5% over five years.
- Over ten years RPL returned +29%, +2.6% a year compounded.
- RPL's deepest drawdown was -72.9% from Apr 5, 2007 to Mar 30, 2009.
- DataCedar holds 5,583 daily sessions of RPL history from Sep 6, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RPL price chart, 2000 to 2026
RPL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -4.1% |
| 6 months | -11.5% |
| Year to date | -7.7% |
| 1 year | -5.8% |
| 3 years | -20.6% |
| 5 years | +2.5% |
| 10 years | +28.9% |
| Since Sep 6, 2000 | +294.2% |
| Compound annual growth, 26.2 years | +5.4% |
RPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €33.94 on Jan 6, 2022
- All time low close
- €2.70 on Mar 30, 2009
- 52 week high
- €27.04 on Feb 12, 2026
- 52 week low
- €21.41 on Nov 12, 2026
- Deepest drawdown
- -72.9% from Apr 5, 2007 to Mar 30, 2009, recovered Dec 2, 2014
- Best single session
- +40.6% on May 29, 2009
- Worst single session
- -21.6% on Apr 8, 2003
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2000
- 3.9×
- Best calendar year
- 2010, +66%
- Worst calendar year
- 2011, -37%
RPL 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 Sep 6, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €24.42 | €27.04 | €21.41 | €22.29 | -7.7% | 116K | 217 |
| 2025 | €28.06 | €28.06 | €21.89 | €24.15 | -13.9% | 63.4K | 39 |
| 2022 | €30.91 | €33.94 | €23.46 | €28.06 | -10.4% | 69.2K | 143 |
| 2021 | €21.75 | €31.85 | €21.75 | €31.32 | +44.0% | 7.9K | 255 |
| 2020 | €26.32 | €27.08 | €18.28 | €21.75 | -17.4% | 41.4K | 254 |
| 2019 | €26.32 | €26.32 | €26.32 | €26.32 | 0.0% | 0 | 251 |
| 2018 | €21.93 | €26.65 | €21.93 | €26.32 | +16.9% | 9.9K | 252 |
| 2017 | €19.11 | €22.60 | €17.11 | €22.51 | +19.1% | 102.7K | 255 |
| 2016 | €13.11 | €18.92 | €10.75 | €18.90 | +42.8% | 132.7K | 244 |
| 2015 | €10.17 | €14.52 | €10.08 | €13.24 | +30.2% | 108.4K | 251 |
| 2014 | €8.90 | €10.36 | €7.79 | €10.17 | +14.2% | 135.4K | 251 |
| 2013 | €6.05 | €9.07 | €5.23 | €8.90 | +47.1% | 243.5K | 240 |
| 2012 | €5.40 | €6.72 | €5.20 | €6.05 | +17.2% | 171.6K | 211 |
| 2011 | €8.26 | €9.46 | €4.56 | €5.16 | -37.5% | 246.6K | 247 |
| 2010 | €4.98 | €8.26 | €4.45 | €8.26 | +65.9% | 195.6K | 218 |
| 2009 | €4.71 | €5.08 | €2.70 | €4.98 | +5.7% | 45K | 215 |
| 2008 | €6.74 | €6.74 | €4.38 | €4.71 | -32.1% | 47.3K | 146 |
| 2007 | €8.96 | €9.98 | €6.46 | €6.93 | -22.6% | 61.5K | 252 |
| 2006 | €7.47 | €9.82 | €7.16 | €8.96 | +14.4% | 95.7K | 255 |
| 2005 | €7.24 | €7.95 | €6.82 | €7.84 | +8.9% | 168.7K | 259 |
| 2004 | €6.53 | €7.42 | €6.36 | €7.19 | +10.2% | 20.7K | 262 |
| 2003 | €6.83 | €6.83 | €5.09 | €6.53 | -4.4% | 1.8K | 261 |
| 2002 | €6.14 | €6.83 | €6.14 | €6.83 | +11.3% | 1.6K | 261 |
| 2001 | €5.05 | €7.27 | €5.05 | €6.14 | +21.5% | 1.6K | 261 |
| 2000 | €5.65 | €5.65 | €5.05 | €5.05 | n/a | 2.8K | 83 |
RPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €22.29 | +0.6% |
| October 2026 | €22.16 | -11.0% |
| September 2026 | €24.91 | +4.9% |
| August 2026 | €23.75 | +0.9% |
| July 2026 | €23.53 | +1.4% |
| June 2026 | €23.20 | -7.3% |
| May 2026 | €25.04 | -1.7% |
| April 2026 | €25.48 | -2.4% |
| March 2026 | €26.10 | -0.8% |
| February 2026 | €26.31 | +15.6% |
| January 2026 | €22.76 | -5.8% |
| December 2025 | €24.15 | +5.7% |
About the RPL data
Daily bars. 5,583 sessions from Sep 6, 2000 to Nov 12, 2026, one row per Xetra 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 Oct 23, 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 Xetra trading days; minute timestamps are UTC. Prices are in EUR. 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 Sep 6, 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/xetra%3ARPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
RPL share price history
