ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-04-08	0.622	0.766	0.622	0.746	0.746
2025-04-07	0.764	0.764	0.676	0.728	0.728
2025-04-04	0.765	0.765	0.725	0.725	0.725
2025-04-03	0.770	0.770	0.770	0.770	0.770
2025-04-02	0.775	0.775	0.770	0.770	0.770
2025-04-01	0.775	0.775	0.770	0.775	0.775
2025-03-31	0.770	0.775	0.765	0.775	0.775
2025-03-28	0.800	0.800	0.775	0.785	0.785
2025-03-27	0.800	0.805	0.800	0.800	0.800
2025-03-26	0.800	0.800	0.800	0.800	0.800
2025-03-25	0.785	0.800	0.785	0.800	0.800
2025-03-24	0.810	0.810	0.780	0.785	0.785
2025-03-21	0.790	0.800	0.780	0.795	0.795
2025-03-20	0.780	0.780	0.780	0.780	0.780
2025-03-19	0.805	0.805	0.780	0.780	0.780
2025-03-18	0.795	0.810	0.795	0.810	0.810
2025-03-17	0.810	0.810	0.795	0.795	0.795
2025-03-14	0.810	0.815	0.810	0.815	0.815
2025-03-13	0.810	0.810	0.810	0.810	0.810
2025-03-12	0.810	0.815	0.810	0.810	0.810
2025-03-11	0.795	0.805	0.795	0.805	0.805
2025-03-10	0.795	0.805	0.795	0.795	0.795
2025-03-06	0.800	0.805	0.795	0.805	0.805
2025-03-05	0.810	0.810	0.780	0.800	0.800
2025-03-04	0.780	0.810	0.780	0.810	0.810
2025-03-03	0.825	0.825	0.780	0.805	0.805
2025-02-28	0.845	0.845	0.840	0.840	0.840
2025-02-27	0.815	0.865	0.800	0.830	0.830
2025-02-26	0.795	0.820	0.795	0.820	0.820
2025-02-25	0.785	0.795	0.785	0.795	0.795
2025-02-24	0.790	0.790	0.770	0.790	0.790
2025-02-21	0.795	0.795	0.780	0.795	0.795
2025-02-20	0.795	0.795	0.790	0.795	0.795
2025-02-19	0.815	0.815	0.765	0.790	0.790
2025-02-18	0.800	0.815	0.800	0.815	0.815
2025-02-17	0.795	0.810	0.795	0.805	0.805
2025-02-14	0.820	0.835	0.800	0.800	0.800
2025-02-13	0.790	0.815	0.785	0.800	0.800
2025-02-12	0.810	0.815	0.775	0.795	0.795
2025-02-11	0.815	0.815	0.795	0.800	0.800
2025-02-10	0.825	0.825	0.800	0.800	0.800
2025-02-07	0.840	0.840	0.795	0.795	0.795
2025-02-06	0.830	0.830	0.825	0.830	0.830
2025-02-05	0.840	0.840	0.840	0.840	0.840
2025-02-03	0.835	0.845	0.825	0.825	0.825
2025-01-31	0.830	0.845	0.830	0.845	0.845
2025-01-30	0.830	0.855	0.825	0.855	0.855
2025-01-29	0.830	0.855	0.820	0.825	0.825
2025-01-28	0.810	0.830	0.810	0.830	0.830
2025-01-27	0.810	0.820	0.805	0.820	0.820
2025-01-23	0.815	0.830	0.810	0.830	0.830
2025-01-22	0.825	0.825	0.825	0.825	0.825
2025-01-21	0.830	0.840	0.825	0.825	0.825
2025-01-20	0.820	0.850	0.815	0.835	0.835
2025-01-17	0.830	0.840	0.830	0.840	0.840
2025-01-16	0.830	0.830	0.820	0.820	0.820
2025-01-15	0.830	0.840	0.820	0.830	0.830
2025-01-14	0.820	0.830	0.820	0.820	0.820
2025-01-13	0.860	0.860	0.810	0.820	0.820
2025-01-10	0.815	0.825	0.815	0.825	0.825

← NewerPage 7 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.