ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2026-07-17	0.602	0.604	0.602	0.604	0.604
2026-07-16	0.640	0.640	0.600	0.634	0.634
2026-07-15	0.620	0.648	0.602	0.610	0.610
2026-07-14	0.626	0.626	0.626	0.626	0.626
2026-07-13	0.640	0.656	0.626	0.626	0.626
2026-07-10	0.656	0.656	0.656	0.656	0.656
2026-07-09	0.640	0.640	0.628	0.630	0.630
2026-07-08	0.624	0.656	0.624	0.654	0.654
2026-07-07	0.656	0.656	0.624	0.624	0.624
2026-07-03	0.628	0.656	0.628	0.656	0.656
2026-07-02	0.638	0.658	0.628	0.628	0.628
2026-07-01	0.660	0.662	0.638	0.638	0.638
2026-06-30	0.636	0.636	0.636	0.636	0.636
2026-06-29	0.650	0.650	0.650	0.650	0.650
2026-06-26	0.634	0.666	0.634	0.666	0.666
2026-06-25	0.650	0.650	0.650	0.650	0.650
2026-06-23	0.666	0.666	0.666	0.666	0.666
2026-06-22	0.634	0.668	0.632	0.668	0.668
2026-06-19	0.640	0.662	0.640	0.646	0.646
2026-06-18	0.640	0.640	0.640	0.640	0.640
2026-06-17	0.674	0.674	0.668	0.668	0.668
2026-06-16	0.634	0.650	0.634	0.650	0.650
2026-06-15	0.660	0.660	0.602	0.650	0.650
2026-06-12	0.682	0.682	0.660	0.660	0.660
2026-06-11	0.682	0.682	0.652	0.652	0.652
2026-06-10	0.668	0.670	0.650	0.650	0.650
2026-06-09	0.654	0.700	0.654	0.670	0.670
2026-06-08	0.700	0.700	0.696	0.696	0.696
2026-06-05	0.642	0.700	0.640	0.700	0.700
2026-06-03	0.660	0.670	0.640	0.670	0.670
2026-06-02	0.650	0.660	0.636	0.650	0.650
2026-05-29	0.640	0.650	0.640	0.648	0.648
2026-05-28	0.630	0.640	0.626	0.626	0.626
2026-05-27	0.604	0.630	0.600	0.630	0.630
2026-05-22	0.630	0.630	0.628	0.628	0.628
2026-05-21	0.630	0.630	0.600	0.610	0.610
2026-05-20	0.604	0.604	0.604	0.604	0.604
2026-05-19	0.620	0.630	0.620	0.620	0.620
2026-05-18	0.632	0.632	0.632	0.632	0.632
2026-05-15	0.602	0.638	0.600	0.634	0.634
2026-05-14	0.638	0.638	0.590	0.634	0.634
2026-05-13	0.602	0.638	0.602	0.638	0.638
2026-05-12	0.626	0.644	0.626	0.644	0.644
2026-05-11	0.612	0.626	0.612	0.626	0.626
2026-05-08	0.624	0.624	0.624	0.624	0.624
2026-05-07	0.620	0.620	0.620	0.620	0.620
2026-05-06	0.600	0.618	0.590	0.600	0.600
2026-05-05	0.606	0.626	0.562	0.618	0.618
2026-05-04	0.608	0.640	0.608	0.640	0.640
2026-04-30	0.614	0.640	0.610	0.640	0.640
2026-04-28	0.626	0.648	0.610	0.646	0.646
2026-04-27	0.642	0.648	0.624	0.624	0.624
2026-04-24	0.648	0.648	0.648	0.648	0.648
2026-04-23	0.648	0.648	0.648	0.648	0.648
2026-04-21	0.616	0.648	0.616	0.648	0.648
2026-04-20	0.604	0.648	0.604	0.648	0.648
2026-04-17	0.660	0.668	0.600	0.664	0.664
2026-04-16	0.670	0.692	0.670	0.670	0.670
2026-04-15	0.674	0.674	0.660	0.660	0.660
2026-04-14	0.670	0.696	0.670	0.672	0.672

← NewerPage 2 of 4 · 231 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.