Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.598	0.598	0.598	0.598	0.552	500
2025-10-27	0.596	0.596	0.586	0.590	0.544	11,460
2025-10-24	0.590	0.598	0.588	0.588	0.543	14,727
2025-10-23	0.598	0.598	0.590	0.598	0.552	1,180
2025-10-22	0.588	0.598	0.588	0.590	0.544	11,868
2025-10-21	0.598	0.598	0.588	0.598	0.552	1,231
2025-10-20	0.586	0.596	0.586	0.596	0.550	3,048
2025-10-17	0.592	0.600	0.592	0.592	0.546	12,419
2025-10-16	0.590	0.600	0.590	0.592	0.546	35,824
2025-10-15	0.598	0.598	0.590	0.598	0.552	8,364
2025-10-14	0.590	0.600	0.576	0.598	0.552	44,805
2025-10-13	0.594	0.600	0.592	0.592	0.546	5,546
2025-10-10	0.600	0.600	0.594	0.600	0.554	11,100
2025-10-09	0.600	0.600	0.594	0.598	0.552	12,578
2025-10-08	0.600	0.600	0.598	0.600	0.554	2,939
2025-10-07	0.596	0.600	0.596	0.600	0.554	13,251
2025-10-06	0.598	0.598	0.598	0.598	0.552	10,096
2025-10-03	0.600	0.600	0.598	0.598	0.552	27,992
2025-10-02	0.594	0.604	0.594	0.598	0.552	2,402
2025-10-01	0.600	0.602	0.596	0.596	0.550	32,383
2025-09-30	0.594	0.600	0.592	0.600	0.554	13,579
2025-09-29	0.602	0.602	0.594	0.594	0.548	46,913
2025-09-26	0.602	0.602	0.602	0.602	0.556	1,162
2025-09-25	0.592	0.592	0.592	0.592	0.546	1,036
2025-09-24	0.590	0.598	0.590	0.598	0.552	3,270
2025-09-23	0.588	0.590	0.588	0.590	0.544	4,035
2025-09-22	0.590	0.600	0.590	0.600	0.554	63,259
2025-09-19	0.590	0.600	0.590	0.590	0.544	3,430
2025-09-18	0.600	0.600	0.590	0.590	0.544	13,337
2025-09-17	0.598	0.600	0.598	0.600	0.554	2,042
2025-09-16	0.598	0.600	0.592	0.592	0.546	9,998
2025-09-15	0.596	0.598	0.596	0.598	0.552	3,328
2025-09-12	0.592	0.596	0.590	0.592	0.546	17,889
2025-09-11	0.598	0.598	0.590	0.596	0.550	8,314
2025-09-10	0.594	0.598	0.590	0.598	0.552	4,613
2025-09-09	0.596	0.596	0.594	0.594	0.548	27,195
2025-09-08	0.594	0.598	0.594	0.596	0.550	10,282
2025-09-05	0.596	0.596	0.596	0.596	0.550	292
2025-09-04	0.592	0.596	0.592	0.596	0.550	3,966
2025-09-03	0.602	0.602	0.592	0.594	0.548	19,281
2025-09-02	0.606	0.606	0.594	0.600	0.554	1,212
2025-09-01	0.594	0.606	0.594	0.594	0.548	13,625
2025-08-29	0.608	0.608	0.594	0.608	0.561	2,399
2025-08-28	0.594	0.604	0.592	0.592	0.546	58,390
2025-08-27	0.604	0.604	0.594	0.594	0.548	5,850
2025-08-26	0.604	0.606	0.596	0.596	0.550	8,900
2025-08-25	0.592	0.604	0.592	0.604	0.557	6,493
2025-08-22	0.594	0.604	0.592	0.592	0.546	22,775
2025-08-21	0.600	0.604	0.594	0.604	0.557	6,585
2025-08-20	0.600	0.600	0.596	0.596	0.550	18,493
2025-08-19	0.600	0.606	0.594	0.600	0.554	7,307
2025-08-18	0.600	0.600	0.594	0.594	0.548	14,903
2025-08-14	0.606	0.606	0.594	0.600	0.554	32,863
2025-08-13	0.606	0.606	0.604	0.606	0.559	6,798
2025-08-12	0.604	0.608	0.604	0.606	0.559	10,859
2025-08-11	0.608	0.608	0.600	0.600	0.554	13,422
2025-08-08	0.604	0.608	0.604	0.608	0.561	8,384
2025-08-07	0.602	0.610	0.602	0.608	0.561	30,130
2025-08-06	0.598	0.608	0.598	0.608	0.561	23,188
2025-08-05	0.596	0.600	0.596	0.598	0.552	11,803

← NewerPage 5 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.