ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-08-26	0.949	0.950	0.890	0.890	0.890
2022-08-25	0.955	0.955	0.955	0.955	0.955
2022-08-19	0.964	0.964	0.910	0.911	0.911
2022-08-17	0.920	0.970	0.920	0.970	0.970
2022-08-16	0.914	0.990	0.880	0.990	0.990
2022-08-12	0.865	0.914	0.865	0.914	0.914
2022-08-11	0.858	0.865	0.815	0.865	0.865
2022-08-10	0.840	0.864	0.810	0.864	0.864
2022-08-08	0.830	0.860	0.800	0.860	0.860
2022-08-05	0.885	0.885	0.884	0.884	0.884
2022-08-04	0.853	0.853	0.830	0.850	0.850
2022-08-03	0.859	0.859	0.853	0.853	0.853
2022-08-02	0.888	0.888	0.859	0.860	0.860
2022-07-28	0.855	0.875	0.855	0.873	0.873
2022-07-27	0.841	0.870	0.840	0.851	0.851
2022-07-26	0.850	0.850	0.840	0.840	0.840
2022-07-25	0.862	0.880	0.853	0.880	0.880
2022-07-22	0.878	0.880	0.878	0.880	0.880
2022-07-21	0.861	0.880	0.860	0.880	0.880
2022-07-20	0.880	0.880	0.850	0.861	0.861
2022-07-19	0.880	0.880	0.880	0.880	0.880
2022-07-18	0.884	0.885	0.884	0.884	0.884
2022-07-15	0.885	0.885	0.885	0.885	0.885
2022-07-14	0.864	0.864	0.862	0.862	0.862
2022-07-13	0.885	0.885	0.885	0.885	0.885
2022-07-12	0.898	0.898	0.898	0.898	0.898
2022-07-11	0.853	0.916	0.850	0.898	0.898
2022-07-07	0.872	0.872	0.863	0.864	0.864
2022-07-06	0.865	0.870	0.864	0.870	0.870
2022-07-05	0.905	0.905	0.860	0.885	0.885
2022-07-04	0.912	0.912	0.905	0.905	0.905
2022-07-01	0.983	0.983	0.906	0.910	0.910
2022-06-30	0.950	0.950	0.935	0.946	0.946
2022-06-29	0.972	0.972	0.937	0.960	0.960
2022-06-28	0.994	0.994	0.994	0.994	0.994
2022-06-27	0.981	0.981	0.970	0.970	0.970
2022-06-24	0.998	0.998	0.998	0.998	0.998
2022-06-23	0.985	0.985	0.980	0.980	0.980
2022-06-22	0.986	0.986	0.984	0.984	0.984
2022-06-21	0.984	0.984	0.984	0.984	0.984
2022-06-20	0.986	1.000	0.986	1.000	1.000
2022-06-17	0.981	1.000	0.981	1.000	1.000
2022-06-16	1.010	1.010	1.000	1.000	1.000
2022-06-15	1.010	1.010	1.010	1.010	1.010
2022-06-14	1.008	1.018	1.000	1.018	1.018
2022-06-10	1.020	1.024	1.020	1.020	1.020
2022-06-09	1.024	1.024	1.024	1.024	1.024
2022-06-08	1.024	1.024	1.024	1.024	1.024
2022-06-07	1.030	1.030	1.000	1.000	1.000
2022-06-06	1.020	1.034	1.000	1.000	1.000
2022-06-03	1.028	1.028	1.000	1.000	1.000
2022-06-02	1.016	1.034	1.016	1.028	1.028
2022-05-31	1.018	1.018	0.950	0.950	0.950
2022-05-30	1.022	1.040	1.020	1.020	1.020
2022-05-27	1.034	1.040	1.020	1.020	1.020
2022-05-26	1.020	1.034	1.018	1.020	1.020
2022-05-25	1.028	1.048	1.020	1.048	1.048
2022-05-24	1.018	1.060	1.018	1.048	1.048
2022-05-23	1.022	1.048	1.014	1.048	1.048
2022-05-20	1.034	1.088	1.022	1.088	1.088

← NewerPage 17 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.