ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-09-19	0.798	0.798	0.798	0.798	0.798
2023-09-18	0.790	0.798	0.752	0.798	0.798
2023-09-15	0.812	0.812	0.798	0.800	0.800
2023-09-14	0.796	0.812	0.790	0.812	0.812
2023-09-13	0.800	0.806	0.788	0.806	0.806
2023-09-12	0.814	0.814	0.782	0.782	0.782
2023-09-11	0.850	0.850	0.782	0.810	0.810
2023-09-08	0.830	0.840	0.784	0.784	0.784
2023-09-07	0.782	0.782	0.780	0.780	0.780
2023-09-06	0.800	0.840	0.760	0.780	0.780
2023-09-05	0.806	0.806	0.800	0.800	0.800
2023-09-04	0.800	0.814	0.800	0.800	0.800
2023-09-01	0.800	0.812	0.798	0.800	0.800
2023-08-31	0.846	0.848	0.800	0.800	0.800
2023-08-30	0.832	0.846	0.804	0.846	0.846
2023-08-29	0.844	0.844	0.830	0.830	0.830
2023-08-28	0.842	0.854	0.842	0.844	0.844
2023-08-25	0.860	0.880	0.832	0.868	0.868
2023-08-24	0.862	0.878	0.828	0.878	0.878
2023-08-23	0.888	0.888	0.820	0.878	0.878
2023-08-22	0.888	0.888	0.888	0.888	0.888
2023-08-21	0.884	0.900	0.820	0.900	0.900
2023-08-18	0.872	0.872	0.800	0.870	0.870
2023-08-16	0.900	0.900	0.900	0.900	0.900
2023-08-14	0.890	0.890	0.890	0.890	0.890
2023-08-11	0.890	0.890	0.870	0.870	0.870
2023-08-10	0.890	0.890	0.870	0.870	0.870
2023-08-09	0.880	0.880	0.874	0.874	0.874
2023-08-08	0.874	0.890	0.874	0.880	0.880
2023-08-07	0.890	0.890	0.882	0.882	0.882
2023-08-04	0.910	0.910	0.886	0.886	0.886
2023-08-03	0.890	0.890	0.890	0.890	0.890
2023-08-02	0.890	0.890	0.890	0.890	0.890
2023-08-01	0.892	0.920	0.890	0.920	0.920
2023-07-31	0.922	0.922	0.920	0.920	0.920
2023-07-28	0.926	0.926	0.920	0.922	0.922
2023-07-27	0.926	0.926	0.910	0.910	0.910
2023-07-26	0.926	0.928	0.912	0.920	0.920
2023-07-25	0.902	0.902	0.900	0.900	0.900
2023-07-24	0.900	0.900	0.900	0.900	0.900
2023-07-21	0.868	0.900	0.868	0.900	0.900
2023-07-20	0.890	0.890	0.866	0.866	0.866
2023-07-19	0.880	0.880	0.870	0.870	0.870
2023-07-17	0.938	0.938	0.938	0.938	0.938
2023-07-14	0.920	0.938	0.860	0.938	0.938
2023-07-13	0.880	0.948	0.880	0.880	0.880
2023-07-11	0.950	0.950	0.910	0.910	0.910
2023-07-10	0.954	0.954	0.950	0.950	0.950
2023-07-07	0.900	0.900	0.900	0.900	0.900
2023-07-06	0.860	0.898	0.856	0.898	0.898
2023-07-05	0.870	0.900	0.858	0.860	0.860
2023-07-04	0.870	0.870	0.870	0.870	0.870
2023-07-03	0.880	0.880	0.870	0.870	0.870
2023-06-29	0.890	0.900	0.882	0.900	0.900
2023-06-28	0.872	0.874	0.872	0.874	0.874
2023-06-26	0.874	0.874	0.872	0.872	0.872
2023-06-23	0.898	0.898	0.874	0.880	0.880
2023-06-22	0.872	0.872	0.872	0.872	0.872
2023-06-21	0.900	0.900	0.898	0.898	0.898
2023-06-20	0.898	0.900	0.866	0.898	0.898

← NewerPage 13 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.