Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.578	0.606	0.578	0.600	0.554	394,621
2026-04-28	0.574	0.574	0.572	0.572	0.528	19,138
2026-04-27	0.564	0.574	0.564	0.566	0.522	6,908
2026-04-24	0.564	0.574	0.564	0.574	0.530	33,676
2026-04-23	0.576	0.576	0.576	0.576	0.532	195
2026-04-22	0.570	0.576	0.562	0.574	0.530	18,090
2026-04-21	0.562	0.568	0.562	0.562	0.519	20,344
2026-04-20	0.576	0.576	0.566	0.568	0.524	15,496
2026-04-17	0.564	0.570	0.564	0.564	0.520	29,716
2026-04-16	0.556	0.570	0.556	0.568	0.524	11,527
2026-04-15	0.556	0.574	0.550	0.570	0.526	29,080
2026-04-14	0.556	0.556	0.548	0.548	0.506	98,146
2026-04-09	0.556	0.556	0.550	0.550	0.508	26,381
2026-04-08	0.556	0.556	0.552	0.556	0.513	11,352
2026-04-07	0.556	0.556	0.552	0.552	0.509	31,384
2026-04-06	0.558	0.558	0.552	0.552	0.509	80,687
2026-04-03	0.550	0.558	0.550	0.558	0.515	12,340
2026-04-02	0.558	0.558	0.558	0.558	0.515	721
2026-04-01	0.574	0.574	0.558	0.558	0.515	4,041
2026-03-31	0.580	0.580	0.560	0.560	0.517	31,881
2026-03-30	0.566	0.570	0.564	0.564	0.520	66,484
2026-03-27	0.580	0.582	0.570	0.570	0.526	13,180
2026-03-26	0.564	0.570	0.564	0.570	0.526	7,423
2026-03-25	0.576	0.576	0.564	0.566	0.522	2,256
2026-03-24	0.566	0.576	0.566	0.576	0.532	1,200
2026-03-23	0.562	0.582	0.562	0.570	0.526	3,298
2026-03-20	0.570	0.582	0.570	0.582	0.537	2,334
2026-03-19	0.580	0.580	0.576	0.576	0.532	2,033
2026-03-18	0.582	0.582	0.570	0.580	0.535	29,667
2026-03-17	0.586	0.586	0.584	0.584	0.539	8,202
2026-03-16	0.578	0.586	0.578	0.580	0.535	13,855
2026-03-13	0.570	0.576	0.570	0.576	0.532	3,228
2026-03-12	0.576	0.576	0.574	0.574	0.530	2,009
2026-03-11	0.576	0.576	0.570	0.576	0.532	7,771
2026-03-10	0.576	0.576	0.570	0.576	0.532	4,087
2026-03-09	0.570	0.576	0.570	0.572	0.528	3,370
2026-03-06	0.576	0.576	0.572	0.572	0.528	4,742
2026-03-05	0.560	0.574	0.560	0.574	0.530	11,504
2026-03-04	0.560	0.560	0.558	0.558	0.515	65,346
2026-03-03	0.576	0.576	0.560	0.560	0.517	134,925
2026-03-02	0.584	0.584	0.570	0.576	0.532	31,655
2026-02-27	0.584	0.584	0.578	0.578	0.533	14,737
2026-02-26	0.582	0.582	0.582	0.582	0.537	30,600
2026-02-25	0.578	0.580	0.578	0.580	0.535	1,020
2026-02-24	0.580	0.582	0.578	0.578	0.533	9,847
2026-02-23	0.582	0.582	0.580	0.582	0.537	14,520
2026-02-20	0.584	0.584	0.578	0.580	0.535	35,011
2026-02-19	0.584	0.584	0.584	0.584	0.539	4,574
2026-02-18	0.586	0.586	0.580	0.582	0.537	15,495
2026-02-17	0.586	0.586	0.580	0.580	0.535	6,018
2026-02-16	0.586	0.586	0.580	0.580	0.535	3,380
2026-02-13	0.578	0.580	0.578	0.580	0.535	60,888
2026-02-12	0.586	0.586	0.574	0.578	0.533	31,721
2026-02-11	0.578	0.584	0.574	0.584	0.539	12,835
2026-02-10	0.578	0.578	0.570	0.578	0.533	5,560
2026-02-09	0.570	0.578	0.570	0.578	0.533	6,104
2026-02-06	0.584	0.584	0.570	0.578	0.533	5,266
2026-02-05	0.580	0.588	0.564	0.588	0.543	40,132
2026-02-04	0.594	0.594	0.576	0.580	0.535	24,556
2026-02-03	0.588	0.590	0.580	0.590	0.544	16,136

← NewerPage 3 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.