Skip to main content
logo
Rompetrol Rafinare S.A. (BVB:RRC)
Romania flag Romania · Delayed Price · Currency is RON
0.0830
+0.0010 (1.22%)
At close: Jun 29, 2026

Rompetrol Rafinare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20260.080.080.080.080.081.20%124,774
Jun 29, 20260.080.080.080.080.081.22%38,345
Jun 26, 20260.080.080.080.080.08-1.80%92,949
Jun 25, 20260.080.080.080.080.080.60%13,262
Jun 24, 20260.080.080.080.080.08-0.60%93,286
Jun 23, 20260.080.080.080.080.081.83%12,005
Jun 22, 20260.080.080.080.080.08-1.80%16,831
Jun 19, 20260.080.080.080.080.08-1.18%93,283
Jun 18, 20260.080.080.080.080.08-11,522
Jun 17, 20260.080.090.080.080.08-170,633
Jun 16, 20260.080.080.080.080.080.60%63,047
Jun 15, 20260.080.080.080.080.08-0.59%134,963
Jun 12, 20260.090.090.080.080.08-0.59%12,222
Jun 11, 20260.080.090.080.090.091.80%18,104
Jun 10, 20260.080.080.080.080.08-40,678
Jun 9, 20260.080.080.080.080.08-1.18%72,205
Jun 8, 20260.090.090.080.080.08-0.59%621,001
Jun 5, 20260.090.090.080.090.09-71,314
Jun 4, 20260.080.090.080.090.093.66%29,375
Jun 3, 20260.080.090.080.080.08-1.80%112,521
Jun 2, 20260.090.090.080.080.08-4.57%197,374
May 29, 20260.090.090.080.090.092.94%715,214
May 28, 20260.090.090.090.090.09-3.95%570,690
May 27, 20260.090.090.090.090.091.14%46,978
May 26, 20260.090.090.090.090.09-0.57%88,791
May 25, 20260.090.090.090.090.09-2.22%230,287
May 22, 20260.090.090.090.090.09-0.55%56,736
May 21, 20260.090.090.090.090.090.56%92,827
May 20, 20260.090.090.090.090.091.12%254,492
May 19, 20260.090.090.090.090.090.56%36,037
May 18, 20260.090.090.090.090.09-0.56%436,659
May 15, 20260.090.090.090.090.09-2.20%538,913
May 14, 20260.090.090.090.090.09-1.62%501,990
May 13, 20260.090.090.090.090.09-1.07%687,663
May 12, 20260.090.090.090.090.093.89%308,313
May 11, 20260.090.090.090.090.09-0.55%194,852
May 8, 20260.090.090.090.090.091.69%173,592
May 7, 20260.090.090.090.090.09-1.11%76,565
May 6, 20260.090.090.090.090.091.12%72,222
May 5, 20260.090.090.090.090.09-1.66%186,317
May 4, 20260.100.100.090.090.09-4.74%117,352
Apr 30, 20260.090.100.090.100.100.53%211,433
Apr 29, 20260.090.100.090.090.093.85%366,101
Apr 28, 20260.090.100.090.090.09-0.55%1,891,832
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