Rompetrol Well historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.630	0.644	0.626	0.644	0.563	13,699
2024-08-13	0.642	0.642	0.626	0.642	0.561	5,659
2024-08-12	0.640	0.642	0.640	0.642	0.561	5,279
2024-08-09	0.632	0.640	0.622	0.638	0.558	15,813
2024-08-08	0.636	0.640	0.620	0.632	0.553	15,799
2024-08-07	0.634	0.650	0.634	0.644	0.563	36,145
2024-08-06	0.618	0.628	0.618	0.626	0.547	26,612
2024-08-05	0.638	0.638	0.610	0.616	0.539	39,468
2024-08-02	0.648	0.654	0.622	0.642	0.561	47,542
2024-08-01	0.648	0.650	0.644	0.648	0.567	7,493
2024-07-31	0.650	0.650	0.646	0.650	0.568	2,870
2024-07-30	0.646	0.650	0.646	0.648	0.567	4,976
2024-07-29	0.648	0.652	0.646	0.646	0.565	6,008
2024-07-26	0.650	0.654	0.650	0.652	0.570	7,330
2024-07-25	0.660	0.660	0.650	0.654	0.572	3,627
2024-07-24	0.650	0.660	0.650	0.660	0.577	11,573
2024-07-23	0.660	0.660	0.650	0.650	0.568	9,163
2024-07-22	0.666	0.666	0.650	0.660	0.577	9,455
2024-07-19	0.660	0.666	0.650	0.666	0.582	38,471
2024-07-18	0.650	0.660	0.650	0.660	0.577	21,840
2024-07-17	0.660	0.662	0.650	0.650	0.568	37,161
2024-07-16	0.660	0.662	0.650	0.662	0.579	14,183
2024-07-15	0.654	0.660	0.650	0.660	0.577	58,080
2024-07-12	0.660	0.660	0.644	0.658	0.575	32,036
2024-07-11	0.666	0.666	0.650	0.660	0.577	22,125
2024-07-10	0.664	0.666	0.656	0.660	0.577	14,882
2024-07-09	0.658	0.664	0.658	0.660	0.577	5,680
2024-07-08	0.654	0.658	0.654	0.658	0.575	6,982
2024-07-05	0.650	0.654	0.642	0.650	0.568	12,561
2024-07-04	0.654	0.658	0.644	0.650	0.568	16,812
2024-07-03	0.658	0.666	0.642	0.654	0.572	16,810
2024-07-02	0.666	0.668	0.648	0.658	0.575	12,897
2024-07-01	0.664	0.664	0.660	0.662	0.579	38,032
2024-06-28	0.652	0.664	0.642	0.664	0.581	55,451
2024-06-27	0.652	0.666	0.650	0.650	0.568	28,599
2024-06-26	0.668	0.672	0.654	0.670	0.586	46,297
2024-06-25	0.660	0.672	0.660	0.668	0.584	149,157
2024-06-21	0.700	0.700	0.690	0.700	0.573	149,357
2024-06-20	0.700	0.708	0.700	0.706	0.578	88,580
2024-06-19	0.708	0.708	0.690	0.700	0.573	45,384
2024-06-18	0.690	0.708	0.690	0.700	0.573	78,888
2024-06-17	0.694	0.696	0.680	0.690	0.565	52,380
2024-06-14	0.698	0.700	0.682	0.682	0.559	58,791
2024-06-13	0.690	0.698	0.680	0.690	0.565	118,700
2024-06-12	0.680	0.690	0.680	0.688	0.563	49,309
2024-06-11	0.680	0.686	0.672	0.672	0.550	18,685
2024-06-10	0.684	0.686	0.670	0.670	0.549	63,065
2024-06-07	0.684	0.684	0.666	0.684	0.560	118,043
2024-06-06	0.680	0.682	0.670	0.682	0.559	35,439
2024-06-05	0.680	0.682	0.662	0.680	0.557	28,664
2024-06-04	0.678	0.680	0.658	0.680	0.557	11,688
2024-06-03	0.670	0.680	0.670	0.680	0.557	9,231
2024-05-31	0.670	0.670	0.654	0.654	0.536	18,466
2024-05-30	0.680	0.680	0.650	0.660	0.541	15,457
2024-05-29	0.670	0.678	0.656	0.670	0.549	49,502
2024-05-28	0.668	0.670	0.656	0.670	0.549	28,486
2024-05-27	0.668	0.670	0.656	0.668	0.547	36,537
2024-05-24	0.664	0.668	0.662	0.662	0.542	9,340
2024-05-23	0.658	0.662	0.658	0.658	0.539	10,876
2024-05-22	0.660	0.662	0.658	0.660	0.541	31,845

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0601 RON
2025-07-03	0.0368 RON
2024-06-25	0.0423 RON
2023-06-21	0.0088 RON
2022-10-05	0.1709 RON
2021-06-17	0.1207 RON
2020-06-18	0.0437 RON
2019-06-11	0.0180 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.