Rompetrol Rafinare S.A. (BVB:RRC)
Romania · Delayed Price · Currency is RON 0.2460
+0.0060 (2.50%)
At close: Sep 22, 2026
Rompetrol Rafinare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.50% | 252,012 |
| Sep 21, 2026 | 0.25 | 0.28 | 0.23 | 0.24 | 0.24 | -0.83% | 1,578,913 |
| Sep 18, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.15% | 3,972,680 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.91% | 840,502 |
| Sep 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 1,077,442 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.50% | 622,855 |
| Sep 14, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 4.81% | 1,397,564 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -5.45% | 3,527,141 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -12.00% | 912,351 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.10% | 933,672 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -4.44% | 1,300,269 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.23 | 0.27 | 0.27 | 2.27% | 5,329,308 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 14.78% | 1,782,194 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 2,478,132 |
| Sep 2, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 14.94% | 4,987,620 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.71% | 342,083 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.00% | 1,026,123 |
| Aug 28, 2026 | 0.32 | 0.32 | 0.24 | 0.24 | 0.24 | -14.89% | 6,889,298 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.63% | 366,149 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 14.95% | 1,501,418 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 14.44% | 1,675,958 |
| Aug 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 14.72% | 2,361,203 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 14.79% | 8,476,547 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.52% | 2,177,528 |
| Aug 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.81% | 2,207,214 |
| Aug 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 13.68% | 1,715,889 |
| Aug 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.83% | 1,259,012 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.40% | 633,065 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.58% | 17,998 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.58% | 24,456 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.58% | 43,464 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 165,700 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.17% | 171,356 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.58% | 67,366 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.58% | 13,298 |
| Aug 4, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 0.58% | 147,466 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.58% | 36,362 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 32,031 |
| Jul 30, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 23,308 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.58% | 68,722 |
| Jul 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 48,316 |
| Jul 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.71% | 611,339 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 325,341 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.69% | 316,488 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 242,480 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 132,379 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 113,182 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 124,166 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.09% | 334,538 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.59% | 196,616 |