Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.600	0.606	0.592	0.594	0.548	31,514
2025-08-01	0.600	0.600	0.594	0.594	0.548	6,036
2025-07-31	0.594	0.596	0.590	0.596	0.550	49,234
2025-07-30	0.598	0.598	0.594	0.596	0.550	23,782
2025-07-29	0.604	0.604	0.598	0.600	0.554	32,423
2025-07-28	0.610	0.616	0.600	0.604	0.557	41,780
2025-07-25	0.608	0.612	0.608	0.610	0.563	26,260
2025-07-24	0.608	0.616	0.608	0.614	0.567	23,258
2025-07-23	0.618	0.618	0.608	0.616	0.568	16,817
2025-07-22	0.612	0.618	0.610	0.618	0.570	25,488
2025-07-21	0.624	0.624	0.614	0.614	0.567	15,750
2025-07-18	0.624	0.624	0.614	0.624	0.576	8,763
2025-07-17	0.630	0.630	0.612	0.624	0.576	22,690
2025-07-16	0.622	0.632	0.614	0.630	0.581	20,747
2025-07-15	0.620	0.622	0.614	0.622	0.574	11,151
2025-07-14	0.614	0.622	0.614	0.622	0.574	10,753
2025-07-11	0.618	0.618	0.614	0.614	0.567	3,555
2025-07-10	0.622	0.622	0.612	0.614	0.567	16,065
2025-07-09	0.620	0.626	0.618	0.618	0.570	7,707
2025-07-08	0.618	0.620	0.616	0.620	0.572	16,366
2025-07-07	0.618	0.620	0.616	0.616	0.568	104,251
2025-07-04	0.622	0.626	0.618	0.618	0.570	34,813
2025-07-03	0.596	0.652	0.596	0.622	0.574	755,444
2025-07-02	0.708	0.708	0.700	0.700	0.612	101,387
2025-07-01	0.702	0.710	0.698	0.702	0.614	78,672
2025-06-30	0.700	0.700	0.696	0.700	0.612	180,810
2025-06-27	0.700	0.700	0.698	0.698	0.610	89,095
2025-06-26	0.698	0.700	0.692	0.692	0.605	131,243
2025-06-25	0.680	0.698	0.670	0.694	0.607	130,968
2025-06-24	0.682	0.682	0.670	0.680	0.595	187,383
2025-06-23	0.690	0.694	0.676	0.680	0.595	38,987
2025-06-20	0.692	0.696	0.672	0.690	0.603	11,478
2025-06-19	0.636	0.710	0.636	0.694	0.607	322,562
2025-06-18	0.634	0.636	0.632	0.636	0.556	24,815
2025-06-17	0.618	0.634	0.618	0.634	0.554	53,985
2025-06-16	0.644	0.646	0.630	0.636	0.556	15,308
2025-06-13	0.630	0.650	0.626	0.642	0.561	14,207
2025-06-12	0.644	0.648	0.630	0.630	0.551	8,309
2025-06-11	0.644	0.646	0.632	0.644	0.563	13,020
2025-06-10	0.644	0.646	0.620	0.644	0.563	23,739
2025-06-06	0.642	0.644	0.630	0.630	0.551	18,847
2025-06-05	0.640	0.644	0.624	0.642	0.561	22,821
2025-06-04	0.642	0.642	0.626	0.640	0.560	8,224
2025-06-03	0.610	0.644	0.610	0.642	0.561	32,651
2025-06-02	0.626	0.626	0.608	0.620	0.542	21,602
2025-05-30	0.628	0.630	0.606	0.606	0.530	32,581
2025-05-29	0.596	0.630	0.596	0.604	0.528	6,890
2025-05-28	0.620	0.620	0.600	0.616	0.539	36,411
2025-05-27	0.586	0.652	0.586	0.606	0.530	246,548
2025-05-26	0.586	0.590	0.570	0.576	0.504	17,797
2025-05-23	0.586	0.586	0.568	0.586	0.512	7,756
2025-05-22	0.586	0.586	0.562	0.586	0.512	5,108
2025-05-21	0.570	0.590	0.570	0.570	0.498	5,567
2025-05-20	0.578	0.590	0.578	0.588	0.514	22,170
2025-05-19	0.576	0.578	0.560	0.576	0.504	19,191
2025-05-16	0.576	0.578	0.558	0.576	0.504	17,372
2025-05-15	0.560	0.570	0.560	0.560	0.490	11,556
2025-05-14	0.564	0.578	0.562	0.576	0.504	13,791
2025-05-13	0.578	0.578	0.578	0.578	0.505	2,767
2025-05-12	0.578	0.578	0.578	0.578	0.505	2,021

← NewerPage 6 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.