Skip to main content
Rompetrol Rafinare S.A. (BVB:RRC)
Romania flag Romania · Delayed Price · Currency is RON
0.0880
-0.0040 (-4.35%)
At close: Mar 4, 2026

Rompetrol Rafinare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 20260.070.070.070.070.07-1,401
Feb 12, 20260.070.070.070.070.07-12,100
Feb 11, 20260.070.070.070.070.071.42%62,425
Feb 10, 20260.070.070.070.070.07-0.84%15,582
Feb 9, 20260.070.070.070.070.07-0.84%65,090
Feb 6, 20260.070.070.070.070.07-0.28%10,015
Feb 5, 20260.080.080.070.070.07-4.00%114,112
Feb 4, 20260.070.080.070.080.081.35%61,398
Feb 3, 20260.070.080.070.070.07-142,315
Feb 2, 20260.070.070.070.070.072.21%242,036
Jan 30, 20260.070.070.070.070.07-15,159
Jan 29, 20260.070.070.070.070.070.84%183,500
Jan 28, 20260.070.070.070.070.07-2.45%28,795
Jan 27, 20260.070.070.070.070.07-139,595
Jan 26, 20260.070.070.070.070.070.27%235,629
Jan 23, 20260.070.070.070.070.070.55%9,331
Jan 22, 20260.070.070.070.070.07-47,280
Jan 21, 20260.070.070.070.070.07-0.27%39,542
Jan 20, 20260.070.070.070.070.07-0.81%26,000
Jan 19, 20260.070.070.070.070.071.10%79,805
Jan 16, 20260.070.070.070.070.073.69%247,945
Jan 15, 20260.070.070.070.070.07-2.76%14,062
Jan 14, 20260.070.070.070.070.070.84%6,573
Jan 13, 20260.070.070.070.070.07-11,899
Jan 12, 20260.070.070.070.070.071.99%33,370
Jan 9, 20260.070.070.070.070.07-1.95%38,955
Jan 8, 20260.070.070.070.070.070.28%124,751
Jan 5, 20260.070.070.070.070.07-0.56%53,825
Dec 30, 20250.070.070.070.070.071.41%261,468
Dec 29, 20250.070.070.070.070.07-1.39%479,184
Dec 23, 20250.070.070.070.070.07-0.28%75,789
Dec 22, 20250.070.070.070.070.07-0.28%7,260
Dec 19, 20250.070.070.070.070.07-0.28%4,413
Dec 18, 20250.070.070.070.070.070.55%86,524
Dec 17, 20250.070.070.070.070.071.12%41,521
Dec 15, 20250.070.070.070.070.07-16,430
Dec 12, 20250.070.070.070.070.07-0.83%45,214
Dec 11, 20250.070.070.070.070.071.98%91,969
Dec 10, 20250.070.070.070.070.07-0.56%44,672
Dec 9, 20250.070.070.070.070.070.57%144,286
Dec 8, 20250.070.070.070.070.07-1.67%70,338
Dec 5, 20250.070.070.070.070.071.13%28,370
Dec 4, 20250.070.070.070.070.07-1.11%115,701
Dec 3, 20250.070.070.070.070.07-169,533
Dec 2, 20250.070.070.070.070.07-177,923
Nov 28, 20250.070.070.070.070.07-0.28%38,545
Nov 27, 20250.070.070.070.070.07-1.37%51,300
Nov 26, 20250.070.070.070.070.073.11%17,159
Nov 25, 20250.070.070.070.070.07-3.80%63,517
Nov 24, 20250.070.070.070.070.074.55%301,013
Nov 21, 20250.070.070.070.070.07-1.68%45,956
Nov 20, 20250.070.070.070.070.07-3.24%28,406
Nov 19, 20250.070.070.070.070.071.37%173,879
Nov 18, 20250.070.070.070.070.07-1.88%39,665
Nov 17, 20250.070.070.070.070.074.79%140,111
Nov 14, 20250.070.070.070.070.074.41%177,748
Nov 13, 20250.070.070.070.070.07-2.30%146,884
Nov 12, 20250.070.070.070.070.073.57%53,888
Nov 11, 20250.070.070.070.070.07-3.45%56,001
Nov 10, 20250.070.070.070.070.070.29%46,414
Nov 7, 20250.070.070.070.070.073.27%14,308
Nov 6, 20250.070.070.070.070.07-2.61%31,583
Nov 5, 20250.070.070.070.070.073.92%2,174
Nov 4, 20250.070.070.070.070.07-3.77%21,259
Nov 3, 20250.070.070.070.070.073.60%21,222
Oct 31, 20250.070.070.070.070.07-4.03%50,359
Oct 30, 20250.070.070.070.070.07-6,059
Oct 29, 20250.070.070.070.070.07-0.29%128,262
Oct 28, 20250.070.070.070.070.07-24,712
Oct 27, 20250.070.070.070.070.070.58%22,280
Oct 24, 20250.070.070.070.070.074.22%25,886
Oct 23, 20250.070.070.070.070.07-2.35%159,775
Oct 22, 20250.070.070.070.070.07-49,515
Oct 21, 20250.070.070.070.070.071.49%2,984
Oct 20, 20250.070.070.070.070.07-3.46%66,874
Oct 17, 20250.070.070.070.070.070.29%29,000
Oct 16, 20250.070.070.070.070.072.67%12,000
Oct 15, 20250.070.070.070.070.07-0.88%2,938
Oct 14, 20250.070.070.070.070.07-2.30%21,276
Oct 13, 20250.070.070.070.070.070.87%110,069
Oct 10, 20250.070.070.070.070.07-0.86%6,000
Oct 9, 20250.070.070.070.070.07-1,000
Oct 8, 20250.070.070.070.070.072.35%4,431
Oct 7, 20250.070.070.070.070.07-6,898
Oct 3, 20250.070.070.070.070.07-2.58%6,695
Oct 2, 20250.070.070.070.070.072.65%36,137
Oct 1, 20250.070.070.070.070.07-68,547