ROCA INDUSTRY HOLDINGROCK1 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close
2026-10-15	0.624	0.624	0.580	0.620	0.620
2026-10-14	0.612	0.634	0.590	0.626	0.626
2026-10-13	0.616	0.616	0.564	0.612	0.612
2026-10-12	0.588	0.620	0.570	0.616	0.616
2026-10-09	0.580	0.620	0.550	0.550	0.550
2026-10-08	0.544	0.586	0.532	0.580	0.580
2026-10-07	0.530	0.530	0.530	0.530	0.530
2026-10-06	0.530	0.530	0.508	0.508	0.508
2026-10-05	0.530	0.550	0.502	0.510	0.510
2026-10-02	0.530	0.530	0.502	0.530	0.530
2026-10-01	0.550	0.550	0.520	0.530	0.530
2026-09-28	0.570	0.570	0.570	0.570	0.570
2026-09-25	0.570	0.570	0.542	0.568	0.568
2026-09-24	0.536	0.588	0.532	0.570	0.570
2026-09-23	0.580	0.582	0.536	0.570	0.570
2026-09-22	0.530	0.532	0.530	0.532	0.532
2026-09-21	0.540	0.580	0.530	0.580	0.580
2026-09-18	0.528	0.630	0.528	0.580	0.580
2026-09-17	0.522	0.578	0.522	0.578	0.578
2026-09-16	0.578	0.578	0.518	0.578	0.578
2026-09-15	0.588	0.588	0.580	0.580	0.580
2026-09-14	0.568	0.568	0.518	0.520	0.520
2026-09-11	0.546	0.568	0.546	0.568	0.568
2026-09-10	0.580	0.580	0.493	0.564	0.564
2026-09-09	0.580	0.598	0.580	0.580	0.580
2026-09-08	0.588	0.618	0.582	0.618	0.618
2026-09-07	0.590	0.590	0.590	0.590	0.590
2026-09-04	0.592	0.630	0.586	0.626	0.626
2026-09-03	0.590	0.610	0.590	0.610	0.610
2026-09-02	0.592	0.636	0.592	0.594	0.594
2026-09-01	0.610	0.640	0.588	0.636	0.636
2026-08-31	0.630	0.630	0.600	0.600	0.600
2026-08-28	0.640	0.640	0.628	0.630	0.630
2026-08-27	0.640	0.642	0.620	0.640	0.640
2026-08-26	0.638	0.638	0.616	0.636	0.636
2026-08-25	0.638	0.640	0.610	0.640	0.640
2026-08-24	0.612	0.638	0.612	0.638	0.638
2026-08-21	0.634	0.638	0.610	0.638	0.638
2026-08-20	0.638	0.638	0.602	0.602	0.602
2026-08-19	0.638	0.638	0.638	0.638	0.638
2026-08-18	0.638	0.640	0.596	0.638	0.638
2026-08-17	0.608	0.640	0.594	0.600	0.600
2026-08-14	0.636	0.636	0.612	0.612	0.612
2026-08-13	0.608	0.608	0.608	0.608	0.608
2026-08-11	0.624	0.624	0.624	0.624	0.624
2026-08-10	0.636	0.636	0.604	0.630	0.630
2026-08-06	0.620	0.620	0.610	0.610	0.610
2026-08-05	0.602	0.602	0.602	0.602	0.602
2026-08-04	0.598	0.636	0.598	0.634	0.634
2026-08-03	0.596	0.596	0.596	0.596	0.596
2026-07-31	0.592	0.630	0.592	0.594	0.594
2026-07-30	0.632	0.632	0.632	0.632	0.632
2026-07-29	0.622	0.636	0.588	0.610	0.610
2026-07-28	0.620	0.636	0.544	0.572	0.572
2026-07-27	0.610	0.640	0.610	0.640	0.640
2026-07-24	0.640	0.640	0.602	0.602	0.602
2026-07-23	0.612	0.642	0.612	0.612	0.612
2026-07-22	0.602	0.626	0.594	0.612	0.612
2026-07-21	0.634	0.634	0.600	0.628	0.628
2026-07-20	0.606	0.634	0.600	0.604	0.604

Page 1 of 2 · 116 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.