ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2026-04-09	0.694	0.696	0.668	0.668	0.668
2026-04-08	0.670	0.670	0.662	0.662	0.662
2026-04-07	0.680	0.680	0.670	0.670	0.670
2026-04-06	0.698	0.698	0.698	0.698	0.698
2026-04-01	0.688	0.710	0.684	0.710	0.710
2026-03-31	0.702	0.704	0.700	0.704	0.704
2026-03-30	0.682	0.704	0.682	0.702	0.702
2026-03-27	0.704	0.704	0.682	0.704	0.704
2026-03-26	0.700	0.704	0.688	0.704	0.704
2026-03-25	0.700	0.700	0.700	0.700	0.700
2026-03-24	0.700	0.700	0.700	0.700	0.700
2026-03-23	0.666	0.700	0.666	0.700	0.700
2026-03-20	0.670	0.694	0.670	0.694	0.694
2026-03-19	0.692	0.692	0.670	0.670	0.670
2026-03-18	0.674	0.674	0.670	0.670	0.670
2026-03-17	0.700	0.700	0.674	0.676	0.676
2026-03-16	0.700	0.714	0.686	0.700	0.700
2026-03-13	0.692	0.714	0.672	0.714	0.714
2026-03-12	0.660	0.716	0.644	0.714	0.714
2026-03-11	0.652	0.660	0.602	0.660	0.660
2026-03-10	0.662	0.662	0.650	0.650	0.650
2026-03-09	0.676	0.676	0.670	0.670	0.670
2026-03-06	0.678	0.678	0.662	0.678	0.678
2026-03-05	0.680	0.680	0.670	0.670	0.670
2026-03-04	0.674	0.696	0.672	0.696	0.696
2026-03-03	0.678	0.678	0.678	0.678	0.678
2026-03-02	0.708	0.708	0.666	0.682	0.682
2026-02-27	0.690	0.714	0.690	0.714	0.714
2026-02-26	0.708	0.716	0.690	0.710	0.710
2026-02-25	0.700	0.706	0.700	0.706	0.706
2026-02-24	0.702	0.712	0.702	0.712	0.712
2026-02-23	0.702	0.712	0.702	0.712	0.712
2026-02-20	0.716	0.716	0.716	0.716	0.716
2026-02-19	0.680	0.716	0.680	0.716	0.716
2026-02-18	0.686	0.686	0.684	0.684	0.684
2026-02-17	0.688	0.738	0.686	0.700	0.700
2026-02-16	0.686	0.700	0.686	0.700	0.700
2026-02-13	0.704	0.704	0.690	0.700	0.700
2026-02-12	0.706	0.708	0.706	0.708	0.708
2026-02-11	0.688	0.708	0.664	0.698	0.698
2026-02-10	0.682	0.686	0.682	0.686	0.686
2026-02-09	0.682	0.682	0.682	0.682	0.682
2026-02-06	0.688	0.688	0.660	0.686	0.686
2026-02-05	0.686	0.686	0.686	0.686	0.686
2026-02-04	0.682	0.682	0.682	0.682	0.682
2026-02-03	0.672	0.682	0.670	0.680	0.680
2026-02-02	0.672	0.688	0.670	0.688	0.688
2026-01-30	0.672	0.678	0.672	0.678	0.678
2026-01-29	0.672	0.688	0.672	0.680	0.680
2026-01-28	0.682	0.682	0.672	0.682	0.682
2026-01-27	0.674	0.684	0.670	0.670	0.670
2026-01-26	0.674	0.688	0.670	0.688	0.688
2026-01-23	0.674	0.690	0.674	0.690	0.690
2026-01-22	0.674	0.692	0.674	0.692	0.692
2026-01-21	0.686	0.686	0.676	0.686	0.686
2026-01-20	0.692	0.692	0.674	0.692	0.692
2026-01-19	0.676	0.696	0.676	0.676	0.676
2026-01-16	0.690	0.700	0.674	0.674	0.674
2026-01-15	0.704	0.704	0.704	0.704	0.704
2026-01-14	0.708	0.708	0.708	0.708	0.708

← NewerPage 3 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.