Skip to main content
logo
Rompetrol Rafinare S.A. (BVB:RRC)
Romania flag Romania · Delayed Price · Currency is RON
0.2000
+0.0260 (14.94%)
At close: Sep 2, 2026

Rompetrol Rafinare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20260.150.200.150.200.2014.94%4,987,620
Sep 1, 20260.170.170.170.170.17-14.71%342,083
Aug 31, 20260.200.200.200.200.20-15.00%1,023,978
Aug 28, 20260.320.320.240.240.24-14.89%6,889,298
Aug 27, 20260.280.280.280.280.2814.63%366,149
Aug 26, 20260.250.250.240.250.2514.95%1,501,418
Aug 25, 20260.210.210.210.210.2114.44%1,675,958
Aug 24, 20260.180.190.180.190.1914.72%2,361,203
Aug 21, 20260.160.160.140.160.1614.79%8,476,547
Aug 20, 20260.140.140.140.140.1414.52%2,177,528
Aug 19, 20260.110.120.110.120.1214.81%2,207,214
Aug 18, 20260.100.110.100.110.1113.68%1,715,889
Aug 17, 20260.090.100.090.100.103.83%1,259,012
Aug 14, 20260.090.090.090.090.096.40%633,065
Aug 13, 20260.090.090.080.090.09-0.58%17,998
Aug 12, 20260.090.090.090.090.090.58%24,456
Aug 11, 20260.090.090.080.090.09-0.58%43,464
Aug 10, 20260.090.090.080.090.09-165,700
Aug 7, 20260.090.090.080.090.091.17%171,356
Aug 6, 20260.090.090.080.090.09-0.58%67,366
Aug 5, 20260.090.090.080.090.09-0.58%13,298
Aug 4, 20260.080.090.080.090.090.58%147,466
Aug 3, 20260.090.090.080.090.09-0.58%36,362
Jul 31, 20260.090.090.080.090.09-32,031
Jul 30, 20260.090.090.080.090.09-23,308
Jul 29, 20260.090.090.080.090.090.58%68,722
Jul 28, 20260.080.090.080.090.09-48,316
Jul 27, 20260.090.090.080.090.09-1.71%611,339
Jul 24, 20260.090.090.080.090.09-325,341
Jul 23, 20260.090.090.090.090.09-1.69%316,488
Jul 22, 20260.090.090.090.090.09-1.11%242,480
Jul 21, 20260.090.090.090.090.09-132,379
Jul 20, 20260.090.090.090.090.09-113,182
Jul 17, 20260.090.090.090.090.091.12%124,166
Jul 16, 20260.090.090.090.090.094.09%334,538
Jul 15, 20260.090.090.080.090.090.59%196,616
Jul 14, 20260.080.090.080.090.091.19%174,815
Jul 13, 20260.090.090.080.080.08-1.18%37,492
Jul 10, 20260.090.090.080.090.09-1.73%204,066
Jul 9, 20260.080.090.080.090.095.49%341,699
Jul 8, 20260.080.080.080.080.08-1.20%8,678
Jul 7, 20260.080.080.080.080.08-1.78%26,829
Jul 6, 20260.090.090.080.080.08-0.59%41,172
Jul 3, 20260.090.090.080.090.09-246,017
Jul 2, 20260.080.090.080.090.090.59%45,927
Jul 1, 20260.080.090.080.080.080.60%37,192
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