ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2025-01-09	0.800	0.825	0.775	0.800	0.800
2025-01-08	0.825	0.825	0.800	0.800	0.800
2025-01-03	0.850	0.850	0.825	0.825	0.825
2024-12-30	0.825	0.850	0.810	0.810	0.810
2024-12-27	0.875	0.875	0.820	0.820	0.820
2024-12-23	0.845	0.855	0.820	0.825	0.825
2024-12-20	0.815	0.850	0.800	0.820	0.820
2024-11-29	0.815	0.825	0.795	0.815	0.815
2024-11-28	0.845	0.845	0.840	0.840	0.840
2024-11-27	0.835	0.845	0.815	0.845	0.845
2024-11-26	0.820	0.830	0.820	0.825	0.825
2024-11-25	0.820	0.820	0.820	0.820	0.820
2024-11-22	0.825	0.835	0.810	0.825	0.825
2024-11-21	0.830	0.835	0.800	0.800	0.800
2024-11-20	0.830	0.830	0.810	0.830	0.830
2024-11-19	0.815	0.835	0.800	0.805	0.805
2024-11-18	0.795	0.810	0.795	0.810	0.810
2024-11-15	0.810	0.830	0.785	0.800	0.800
2024-11-14	0.795	0.800	0.790	0.800	0.800
2024-11-12	0.785	0.820	0.785	0.815	0.815
2024-11-11	0.785	0.795	0.785	0.795	0.795
2024-11-08	0.800	0.815	0.795	0.795	0.795
2024-11-07	0.800	0.805	0.800	0.805	0.805
2024-11-06	0.800	0.845	0.800	0.800	0.800
2024-11-05	0.790	0.810	0.785	0.800	0.800
2024-11-04	0.790	0.790	0.770	0.770	0.770
2024-11-01	0.790	0.790	0.770	0.775	0.775
2024-10-31	0.790	0.790	0.765	0.765	0.765
2024-10-30	0.790	0.790	0.790	0.790	0.790
2024-10-29	0.810	0.810	0.780	0.780	0.780
2024-10-28	0.790	0.800	0.780	0.800	0.800
2024-10-25	0.790	0.815	0.790	0.815	0.815
2024-10-24	0.795	0.800	0.790	0.790	0.790
2024-10-23	0.800	0.800	0.790	0.795	0.795
2024-10-22	0.820	0.820	0.770	0.800	0.800
2024-10-21	0.830	0.830	0.815	0.825	0.825
2024-10-17	0.810	0.810	0.810	0.810	0.810
2024-10-16	0.850	0.850	0.810	0.810	0.810
2024-10-15	0.855	0.855	0.815	0.815	0.815
2024-10-14	0.880	0.880	0.840	0.855	0.855
2024-10-11	0.895	0.895	0.875	0.890	0.890
2024-10-10	0.900	0.910	0.880	0.890	0.890
2024-10-09	0.900	0.900	0.900	0.900	0.900
2024-10-08	0.900	0.910	0.900	0.900	0.900
2024-10-07	0.910	0.910	0.900	0.900	0.900
2024-10-04	0.885	0.900	0.885	0.900	0.900
2024-10-03	0.910	0.910	0.900	0.900	0.900
2024-10-01	0.905	0.915	0.885	0.910	0.910
2024-09-30	0.895	0.905	0.885	0.890	0.890
2024-09-27	0.915	0.930	0.900	0.900	0.900
2024-09-26	0.920	0.920	0.920	0.920	0.920
2024-09-25	0.925	0.925	0.895	0.900	0.900
2024-09-24	0.930	0.930	0.925	0.925	0.925
2024-09-23	0.915	0.920	0.890	0.900	0.900
2024-09-20	0.920	0.920	0.915	0.915	0.915
2024-09-19	0.915	0.945	0.915	0.945	0.945
2024-09-18	0.905	0.905	0.905	0.905	0.905
2024-09-17	0.900	0.925	0.895	0.905	0.905
2024-09-16	0.895	0.910	0.895	0.895	0.895
2024-09-13	0.925	0.930	0.885	0.910	0.910

← NewerPage 8 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.