ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-10-06	0.720	0.726	0.720	0.726	0.726
2025-10-03	0.720	0.726	0.694	0.724	0.724
2025-10-02	0.694	0.724	0.690	0.724	0.724
2025-10-01	0.722	0.722	0.694	0.694	0.694
2025-09-29	0.724	0.724	0.692	0.722	0.722
2025-09-26	0.724	0.724	0.694	0.724	0.724
2025-09-25	0.694	0.694	0.694	0.694	0.694
2025-09-24	0.730	0.730	0.694	0.720	0.720
2025-09-23	0.730	0.730	0.730	0.730	0.730
2025-09-22	0.690	0.758	0.690	0.748	0.748
2025-09-19	0.694	0.720	0.692	0.694	0.694
2025-09-18	0.700	0.728	0.692	0.700	0.700
2025-09-17	0.740	0.740	0.700	0.736	0.736
2025-09-16	0.708	0.770	0.680	0.740	0.740
2025-09-15	0.708	0.708	0.708	0.708	0.708
2025-09-12	0.696	0.720	0.682	0.710	0.710
2025-09-11	0.696	0.720	0.696	0.696	0.696
2025-09-10	0.710	0.710	0.710	0.710	0.710
2025-09-09	0.736	0.736	0.702	0.732	0.732
2025-09-08	0.740	0.740	0.698	0.698	0.698
2025-09-05	0.708	0.708	0.700	0.700	0.700
2025-09-04	0.742	0.746	0.710	0.710	0.710
2025-09-03	0.732	0.748	0.706	0.706	0.706
2025-09-02	0.730	0.748	0.700	0.700	0.700
2025-09-01	0.738	0.738	0.730	0.730	0.730
2025-08-28	0.730	0.754	0.730	0.754	0.754
2025-08-27	0.750	0.758	0.750	0.756	0.756
2025-08-26	0.750	0.750	0.720	0.734	0.734
2025-08-25	0.768	0.768	0.748	0.748	0.748
2025-08-22	0.750	0.768	0.748	0.768	0.768
2025-08-21	0.752	0.776	0.750	0.776	0.776
2025-08-20	0.752	0.770	0.750	0.760	0.760
2025-08-19	0.758	0.800	0.750	0.760	0.760
2025-08-18	0.772	0.800	0.772	0.772	0.772
2025-08-14	0.794	0.794	0.772	0.794	0.794
2025-08-13	0.788	0.788	0.776	0.780	0.780
2025-08-12	0.782	0.814	0.780	0.800	0.800
2025-08-11	0.810	0.816	0.782	0.816	0.816
2025-08-08	0.796	0.824	0.780	0.816	0.816
2025-08-07	0.784	0.786	0.744	0.776	0.776
2025-08-06	0.750	0.784	0.750	0.784	0.784
2025-08-05	0.750	0.788	0.740	0.768	0.768
2025-08-04	0.758	0.772	0.746	0.770	0.770
2025-08-01	0.758	0.758	0.724	0.740	0.740
2025-07-31	0.740	0.756	0.720	0.740	0.740
2025-07-30	0.784	0.784	0.728	0.754	0.754
2025-07-29	0.784	0.784	0.750	0.750	0.750
2025-07-28	0.770	0.790	0.740	0.770	0.770
2025-07-25	0.726	0.798	0.726	0.770	0.770
2025-07-24	0.750	0.766	0.730	0.766	0.766
2025-07-23	0.770	0.776	0.750	0.752	0.752
2025-07-22	0.818	0.830	0.768	0.794	0.794
2025-07-21	0.804	0.832	0.780	0.800	0.800
2025-07-18	0.770	0.834	0.762	0.828	0.828
2025-07-17	0.710	0.816	0.710	0.816	0.816
2025-07-16	0.690	0.710	0.690	0.710	0.710
2025-07-15	0.674	0.710	0.674	0.710	0.710
2025-07-14	0.648	0.678	0.648	0.678	0.678
2025-07-11	0.644	0.648	0.644	0.648	0.648
2025-07-10	0.638	0.644	0.630	0.644	0.644

← NewerPage 5 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.