Skip to main content
logo
Rompetrol Rafinare S.A. (BVB:RRC)
Romania flag Romania · Delayed Price · Currency is RON
0.0910
-0.0005 (-0.55%)
At close: Apr 28, 2026

Rompetrol Rafinare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.100.090.090.09-0.55%1,886,832
Apr 27, 20260.090.090.090.090.095.17%1,705,515
Apr 24, 20260.080.090.080.090.096.10%1,042,881
Apr 23, 20260.090.090.080.080.08-4.09%391,591
Apr 22, 20260.080.090.080.090.091.79%294,852
Apr 21, 20260.080.080.080.080.08-0.59%196,249
Apr 20, 20260.080.090.080.080.080.60%457,230
Apr 17, 20260.090.090.080.080.08-2.33%188,499
Apr 16, 20260.080.090.080.090.090.58%624,770
Apr 15, 20260.090.090.080.090.090.59%148,998
Apr 14, 20260.080.090.080.090.090.59%437,371
Apr 9, 20260.080.090.080.080.081.20%2,272,528
Apr 8, 20260.100.100.080.080.08-14.80%6,557,048
Apr 7, 20260.100.100.100.100.103.16%990,101
Apr 6, 20260.100.100.090.100.100.21%1,735,033
Apr 3, 20260.090.090.090.090.09-7,056,638
Apr 2, 20260.090.090.090.090.096.52%1,760,884
Apr 1, 20260.090.090.090.090.09-1.11%57,291
Mar 31, 20260.090.090.090.090.091.12%504,939
Mar 30, 20260.090.090.090.090.092.30%1,308,380
Mar 27, 20260.080.090.080.090.094.32%147,027
Mar 26, 20260.080.080.080.080.08-1.65%29,104
Mar 25, 20260.090.090.080.080.08-0.70%116,473
Mar 24, 20260.090.090.080.090.09-1.16%22,848
Mar 23, 20260.090.090.080.090.090.70%91,414
Mar 20, 20260.090.090.080.090.092.14%535,841
Mar 19, 20260.080.090.080.080.080.72%102,084
Mar 18, 20260.090.090.080.080.08-3.92%115,326
Mar 17, 20260.090.090.090.090.09-57,157
Mar 16, 20260.090.090.090.090.09-44,167
Mar 13, 20260.090.090.090.090.09-2.25%178,848
Mar 12, 20260.090.090.090.090.09-0.22%163,672
Mar 11, 20260.080.090.080.090.096.71%596,754
Mar 10, 20260.090.090.080.080.08-6.50%155,473
Mar 9, 20260.080.090.080.090.091.36%862,448
Mar 6, 20260.090.090.080.090.09-2.87%659,355
Mar 5, 20260.090.090.090.090.092.95%1,239,352
Mar 4, 20260.090.100.090.090.09-4.35%1,107,750
Mar 3, 20260.090.100.090.090.0910.84%1,730,840
Mar 2, 20260.070.080.070.080.0814.96%850,322
Feb 27, 20260.070.070.070.070.07-0.82%10
Feb 26, 20260.070.070.070.070.07-23,712
Feb 25, 20260.070.070.070.070.071.39%185,829
Feb 24, 20260.070.070.070.070.070.56%574
Feb 23, 20260.070.070.070.070.070.56%6,323
Feb 20, 20260.070.070.070.070.07-0.28%8,010
Feb 19, 20260.070.070.070.070.070.28%12,328
Feb 18, 20260.070.070.070.070.07-1.11%14,419
Feb 17, 20260.070.070.070.070.070.28%56,003
Feb 16, 20260.070.070.070.070.07-23,086