ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-07-09	0.616	0.630	0.616	0.630	0.630
2025-07-08	0.620	0.632	0.616	0.630	0.630
2025-07-07	0.634	0.634	0.612	0.630	0.630
2025-07-04	0.630	0.634	0.630	0.634	0.634
2025-07-03	0.636	0.638	0.620	0.636	0.636
2025-07-02	0.642	0.642	0.630	0.636	0.636
2025-07-01	0.650	0.654	0.632	0.646	0.646
2025-06-30	0.632	0.658	0.632	0.650	0.650
2025-06-27	0.634	0.650	0.634	0.650	0.650
2025-06-26	0.640	0.644	0.640	0.644	0.644
2025-06-25	0.658	0.658	0.622	0.646	0.646
2025-06-24	0.666	0.666	0.656	0.660	0.660
2025-06-23	0.676	0.676	0.666	0.676	0.676
2025-06-20	0.678	0.678	0.668	0.668	0.668
2025-06-19	0.672	0.678	0.668	0.678	0.678
2025-06-18	0.672	0.672	0.672	0.672	0.672
2025-06-17	0.688	0.688	0.654	0.672	0.672
2025-06-16	0.690	0.696	0.690	0.696	0.696
2025-06-13	0.696	0.696	0.696	0.696	0.696
2025-06-11	0.710	0.710	0.700	0.700	0.700
2025-06-10	0.718	0.718	0.690	0.710	0.710
2025-06-06	0.674	0.736	0.674	0.724	0.724
2025-06-05	0.670	0.678	0.670	0.678	0.678
2025-06-04	0.694	0.698	0.668	0.670	0.670
2025-06-03	0.690	0.698	0.676	0.694	0.694
2025-06-02	0.690	0.690	0.672	0.684	0.684
2025-05-30	0.690	0.690	0.668	0.668	0.668
2025-05-29	0.686	0.686	0.668	0.682	0.682
2025-05-28	0.668	0.686	0.666	0.668	0.668
2025-05-27	0.692	0.692	0.664	0.664	0.664
2025-05-26	0.652	0.696	0.652	0.666	0.666
2025-05-23	0.666	0.700	0.616	0.658	0.658
2025-05-22	0.662	0.666	0.652	0.652	0.652
2025-05-21	0.664	0.664	0.620	0.652	0.652
2025-05-20	0.690	0.704	0.648	0.648	0.648
2025-05-19	0.690	0.742	0.690	0.698	0.698
2025-05-16	0.668	0.690	0.658	0.690	0.690
2025-05-15	0.712	0.712	0.658	0.682	0.682
2025-05-14	0.706	0.712	0.694	0.694	0.694
2025-05-13	0.730	0.736	0.704	0.706	0.706
2025-05-12	0.716	0.730	0.716	0.730	0.730
2025-05-09	0.730	0.730	0.710	0.730	0.730
2025-05-08	0.748	0.748	0.714	0.730	0.730
2025-05-07	0.736	0.748	0.722	0.722	0.722
2025-05-06	0.736	0.750	0.732	0.736	0.736
2025-05-05	0.780	0.780	0.744	0.744	0.744
2025-05-02	0.780	0.792	0.780	0.792	0.792
2025-04-30	0.780	0.780	0.780	0.780	0.780
2025-04-29	0.780	0.790	0.780	0.780	0.780
2025-04-28	0.792	0.792	0.780	0.790	0.790
2025-04-25	0.792	0.792	0.792	0.792	0.792
2025-04-24	0.774	0.798	0.774	0.798	0.798
2025-04-23	0.798	0.798	0.798	0.798	0.798
2025-04-22	0.754	0.840	0.754	0.786	0.786
2025-04-16	0.756	0.776	0.756	0.756	0.756
2025-04-15	0.776	0.776	0.756	0.756	0.756
2025-04-14	0.740	0.776	0.740	0.776	0.776
2025-04-11	0.772	0.796	0.744	0.776	0.776
2025-04-10	0.750	0.768	0.750	0.764	0.764
2025-04-09	0.748	0.768	0.732	0.750	0.750

← NewerPage 6 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.