ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2024-09-12	0.925	0.950	0.925	0.950	0.950
2024-09-11	0.925	0.950	0.925	0.950	0.950
2024-09-10	0.970	0.970	0.940	0.955	0.955
2024-09-09	0.980	0.980	0.920	0.940	0.940
2024-09-06	0.915	0.985	0.880	0.950	0.950
2024-09-05	0.890	0.890	0.880	0.880	0.880
2024-09-04	0.900	0.910	0.890	0.890	0.890
2024-09-03	0.920	0.920	0.910	0.910	0.910
2024-09-02	0.930	0.940	0.920	0.920	0.920
2024-08-30	0.930	0.960	0.930	0.960	0.960
2024-08-29	0.950	0.950	0.940	0.950	0.950
2024-08-28	0.930	0.950	0.910	0.950	0.950
2024-08-27	0.900	0.950	0.900	0.905	0.905
2024-08-26	0.865	0.935	0.865	0.890	0.890
2024-08-23	0.880	0.880	0.855	0.855	0.855
2024-08-22	0.900	0.900	0.880	0.880	0.880
2024-08-21	0.910	0.910	0.875	0.875	0.875
2024-08-20	0.900	0.910	0.880	0.890	0.890
2024-08-19	0.855	0.910	0.850	0.880	0.880
2024-08-16	0.905	0.910	0.875	0.875	0.875
2024-08-14	0.895	0.955	0.870	0.905	0.905
2024-08-13	0.870	0.870	0.865	0.865	0.865
2024-08-12	0.845	0.870	0.845	0.870	0.870
2024-08-09	0.880	0.900	0.880	0.885	0.885
2024-08-08	0.850	0.880	0.850	0.880	0.880
2024-08-07	0.855	0.855	0.830	0.830	0.830
2024-08-06	0.815	0.855	0.815	0.840	0.840
2024-08-05	0.815	0.855	0.780	0.810	0.810
2024-08-02	0.840	0.840	0.820	0.825	0.825
2024-08-01	0.850	0.850	0.825	0.840	0.840
2024-07-31	0.830	0.855	0.815	0.850	0.850
2024-07-30	0.830	0.830	0.810	0.830	0.830
2024-07-29	0.825	0.850	0.800	0.830	0.830
2024-07-26	0.825	0.830	0.825	0.830	0.830
2024-07-25	0.820	0.835	0.790	0.820	0.820
2024-07-24	0.830	0.845	0.825	0.825	0.825
2024-07-23	0.835	0.850	0.825	0.840	0.840
2024-07-22	0.835	0.855	0.835	0.855	0.855
2024-07-19	0.855	0.855	0.835	0.835	0.835
2024-07-18	0.855	0.855	0.855	0.855	0.855
2024-07-17	0.880	0.880	0.835	0.855	0.855
2024-07-16	0.870	0.940	0.865	0.875	0.875
2024-07-15	0.840	0.870	0.840	0.870	0.870
2024-07-11	0.835	0.845	0.835	0.835	0.835
2024-07-10	0.845	0.845	0.845	0.845	0.845
2024-07-09	0.850	0.850	0.840	0.840	0.840
2024-07-08	0.860	0.860	0.860	0.860	0.860
2024-07-05	0.870	0.870	0.845	0.845	0.845
2024-07-04	0.865	0.865	0.860	0.860	0.860
2024-07-03	0.865	0.865	0.850	0.850	0.850
2024-07-02	0.855	0.855	0.855	0.855	0.855
2024-07-01	0.870	0.870	0.865	0.870	0.870
2024-06-28	0.870	0.870	0.870	0.870	0.870
2024-06-27	0.865	0.865	0.865	0.865	0.865
2024-06-25	0.875	0.875	0.865	0.865	0.865
2024-06-21	0.860	0.870	0.860	0.870	0.870
2024-06-20	0.860	0.880	0.860	0.880	0.880
2024-06-19	0.860	0.880	0.860	0.880	0.880
2024-06-18	0.870	0.885	0.860	0.885	0.885
2024-06-17	0.880	0.885	0.875	0.885	0.885

← NewerPage 9 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.