ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-03-18	0.890	0.890	0.858	0.870	0.870
2024-03-15	0.892	0.892	0.874	0.874	0.874
2024-03-14	0.894	0.894	0.876	0.882	0.882
2024-03-13	0.928	0.928	0.886	0.896	0.896
2024-03-12	0.914	0.936	0.902	0.902	0.902
2024-03-11	0.900	0.920	0.870	0.870	0.870
2024-03-06	0.900	0.944	0.896	0.944	0.944
2024-03-05	0.900	0.900	0.896	0.900	0.900
2024-03-04	0.900	0.900	0.900	0.900	0.900
2024-03-01	0.890	0.900	0.890	0.890	0.890
2024-02-29	0.900	0.900	0.890	0.900	0.900
2024-02-28	0.896	0.900	0.890	0.900	0.900
2024-02-27	0.894	0.896	0.894	0.894	0.894
2024-02-26	0.898	0.898	0.894	0.894	0.894
2024-02-23	0.898	0.900	0.898	0.898	0.898
2024-02-22	0.898	0.900	0.894	0.894	0.894
2024-02-21	0.898	0.898	0.898	0.898	0.898
2024-02-20	0.882	0.896	0.882	0.884	0.884
2024-02-19	0.900	0.900	0.898	0.898	0.898
2024-02-16	0.874	0.896	0.874	0.880	0.880
2024-02-15	0.886	0.886	0.878	0.878	0.878
2024-02-14	0.882	0.898	0.878	0.898	0.898
2024-02-13	0.900	0.900	0.882	0.882	0.882
2024-02-12	0.900	0.900	0.898	0.898	0.898
2024-02-09	0.896	0.896	0.892	0.892	0.892
2024-02-08	0.896	0.896	0.894	0.894	0.894
2024-02-07	0.896	0.896	0.896	0.896	0.896
2024-02-06	0.894	0.894	0.890	0.894	0.894
2024-02-05	0.898	0.898	0.894	0.896	0.896
2024-02-02	0.870	0.900	0.870	0.900	0.900
2024-02-01	0.888	0.888	0.868	0.884	0.884
2024-01-31	0.896	0.896	0.894	0.894	0.894
2024-01-30	0.878	0.880	0.868	0.868	0.868
2024-01-29	0.868	0.878	0.868	0.878	0.878
2024-01-26	0.914	0.914	0.866	0.866	0.866
2024-01-25	0.890	0.890	0.890	0.890	0.890
2024-01-23	0.900	0.920	0.900	0.900	0.900
2024-01-22	0.910	0.916	0.898	0.900	0.900
2024-01-19	0.946	0.946	0.900	0.900	0.900
2024-01-18	0.918	0.924	0.902	0.924	0.924
2024-01-17	0.948	0.948	0.904	0.906	0.906
2024-01-16	0.948	0.950	0.948	0.948	0.948
2024-01-15	0.946	0.948	0.946	0.946	0.946
2024-01-12	0.946	0.946	0.930	0.946	0.946
2024-01-11	0.944	0.944	0.944	0.944	0.944
2024-01-10	0.946	0.946	0.918	0.946	0.946
2024-01-09	0.920	0.950	0.920	0.950	0.950
2024-01-08	0.928	0.930	0.900	0.910	0.910
2024-01-05	0.912	0.930	0.900	0.920	0.920
2024-01-04	0.938	0.938	0.910	0.910	0.910
2024-01-03	0.928	0.940	0.910	0.910	0.910
2023-12-29	0.930	0.930	0.912	0.930	0.930
2023-12-28	0.924	0.930	0.924	0.930	0.930
2023-12-27	0.928	0.928	0.920	0.928	0.928
2023-12-22	0.916	0.936	0.916	0.934	0.934
2023-12-21	0.920	0.940	0.910	0.936	0.936
2023-12-20	0.940	0.940	0.940	0.940	0.940
2023-12-19	0.930	0.950	0.914	0.950	0.950
2023-12-18	0.930	0.940	0.914	0.930	0.930
2023-12-15	0.918	0.950	0.918	0.940	0.940

← NewerPage 11 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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