ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2026-01-13	0.708	0.708	0.690	0.690	0.690
2026-01-12	0.700	0.708	0.680	0.708	0.708
2026-01-09	0.700	0.700	0.690	0.698	0.698
2026-01-08	0.702	0.702	0.682	0.684	0.684
2026-01-05	0.706	0.706	0.682	0.682	0.682
2025-12-30	0.690	0.716	0.682	0.710	0.710
2025-12-29	0.692	0.720	0.690	0.690	0.690
2025-12-23	0.700	0.738	0.700	0.720	0.720
2025-12-22	0.720	0.720	0.706	0.706	0.706
2025-12-19	0.732	0.740	0.706	0.706	0.706
2025-12-18	0.738	0.738	0.702	0.702	0.702
2025-12-17	0.722	0.730	0.672	0.700	0.700
2025-12-16	0.738	0.738	0.722	0.722	0.722
2025-12-15	0.750	0.750	0.716	0.716	0.716
2025-12-12	0.730	0.740	0.728	0.740	0.740
2025-12-11	0.718	0.728	0.704	0.728	0.728
2025-12-10	0.708	0.716	0.702	0.716	0.716
2025-12-09	0.708	0.708	0.708	0.708	0.708
2025-12-08	0.708	0.708	0.708	0.708	0.708
2025-12-05	0.718	0.718	0.706	0.708	0.708
2025-12-04	0.718	0.720	0.706	0.718	0.718
2025-12-03	0.700	0.726	0.658	0.718	0.718
2025-12-02	0.662	0.700	0.658	0.658	0.658
2025-11-27	0.664	0.664	0.664	0.664	0.664
2025-11-26	0.650	0.650	0.650	0.650	0.650
2025-11-25	0.644	0.644	0.644	0.644	0.644
2025-11-24	0.652	0.652	0.650	0.650	0.650
2025-11-21	0.652	0.652	0.652	0.652	0.652
2025-11-20	0.664	0.664	0.652	0.652	0.652
2025-11-19	0.664	0.664	0.654	0.664	0.664
2025-11-18	0.664	0.678	0.662	0.678	0.678
2025-11-17	0.680	0.690	0.660	0.690	0.690
2025-11-14	0.700	0.700	0.680	0.680	0.680
2025-11-13	0.666	0.708	0.666	0.708	0.708
2025-11-11	0.640	0.666	0.640	0.666	0.666
2025-11-10	0.662	0.662	0.636	0.640	0.640
2025-11-07	0.662	0.662	0.642	0.646	0.646
2025-11-06	0.642	0.642	0.642	0.642	0.642
2025-11-05	0.632	0.642	0.620	0.640	0.640
2025-11-04	0.666	0.672	0.630	0.668	0.668
2025-11-03	0.664	0.670	0.664	0.666	0.666
2025-10-31	0.676	0.676	0.664	0.664	0.664
2025-10-30	0.686	0.686	0.676	0.676	0.676
2025-10-29	0.686	0.686	0.686	0.686	0.686
2025-10-28	0.700	0.700	0.684	0.684	0.684
2025-10-27	0.700	0.712	0.700	0.700	0.700
2025-10-24	0.700	0.716	0.700	0.702	0.702
2025-10-23	0.718	0.718	0.704	0.704	0.704
2025-10-22	0.708	0.708	0.702	0.702	0.702
2025-10-21	0.708	0.708	0.708	0.708	0.708
2025-10-20	0.708	0.728	0.708	0.708	0.708
2025-10-17	0.724	0.728	0.708	0.708	0.708
2025-10-16	0.708	0.712	0.708	0.710	0.710
2025-10-15	0.730	0.736	0.730	0.736	0.736
2025-10-14	0.726	0.730	0.712	0.724	0.724
2025-10-13	0.712	0.712	0.712	0.712	0.712
2025-10-10	0.712	0.712	0.710	0.710	0.710
2025-10-09	0.710	0.738	0.710	0.738	0.738
2025-10-08	0.720	0.754	0.700	0.710	0.710
2025-10-07	0.698	0.698	0.698	0.698	0.698

← NewerPage 4 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.