Skip to main content
Rompetrol Rafinare S.A. (BVB:RRC)
Romania flag Romania · Delayed Price · Currency is RON
0.0718
+0.0008 (1.13%)
At close: Dec 5, 2025

Rompetrol Rafinare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20250.070.070.070.070.07-81,251
Sep 29, 20250.070.070.070.070.070.89%109,710
Sep 26, 20250.070.070.070.070.07-3.71%37,029
Sep 25, 20250.070.070.070.070.07-11,000
Sep 24, 20250.070.070.070.070.074.79%13,900
Sep 23, 20250.070.070.070.070.07-4.57%31,062
Sep 22, 20250.070.070.070.070.07-34,453
Sep 19, 20250.070.070.070.070.070.29%75,919
Sep 18, 20250.070.070.070.070.07-45,381
Sep 17, 20250.070.070.070.070.072.35%88,397
Sep 16, 20250.070.070.070.070.071.49%1,098
Sep 15, 20250.070.070.070.070.07-2.61%139,560
Sep 12, 20250.070.070.070.070.07-1.15%43,352
Sep 11, 20250.070.070.070.070.07-1.69%114,789
Sep 10, 20250.070.070.070.070.071.43%317
Sep 9, 20250.070.070.070.070.07-1.96%3,990
Sep 8, 20250.070.070.070.070.071.13%46,514
Sep 5, 20250.070.070.070.070.07-0.28%11,620
Sep 4, 20250.070.070.070.070.072.31%25,456
Sep 3, 20250.070.070.070.070.07-2.26%12,187
Sep 2, 20250.070.070.070.070.071.14%147,560
Sep 1, 20250.070.070.070.070.07-1.13%30,136
Aug 29, 20250.070.070.070.070.070.28%10,867
Aug 28, 20250.070.070.070.070.07-0.28%1,259
Aug 27, 20250.070.070.070.070.07-14,742
Aug 26, 20250.070.070.070.070.07-42,512
Aug 25, 20250.070.070.070.070.07-1.39%7,780
Aug 22, 20250.070.070.070.070.071.13%26,200
Aug 21, 20250.070.070.070.070.071.43%67,007
Aug 20, 20250.070.070.070.070.070.29%71,031
Aug 19, 20250.070.070.070.070.07-16,464
Aug 18, 20250.070.070.070.070.071.16%37,625
Aug 14, 20250.070.070.070.070.07-14,732
Aug 13, 20250.070.070.070.070.07-1.15%84,527
Aug 12, 20250.070.070.070.070.07-748
Aug 11, 20250.070.070.070.070.07-0.29%68,111
Aug 8, 20250.070.070.070.070.070.57%25,342
Aug 7, 20250.070.070.070.070.070.29%52,700
Aug 6, 20250.070.070.070.070.07-0.86%66,313
Aug 5, 20250.070.070.070.070.070.29%76,834
Aug 4, 20250.070.070.070.070.07-84,510
Aug 1, 20250.070.070.070.070.07-5,343
Jul 31, 20250.070.070.070.070.071.16%1,889
Jul 30, 20250.070.070.070.070.07-10,805
Jul 29, 20250.070.070.070.070.07-70
Jul 28, 20250.070.070.070.070.07-2,315
Jul 25, 20250.070.070.070.070.07-1.15%42,050
Jul 24, 20250.070.070.070.070.07-32,217
Jul 23, 20250.070.070.070.070.072.65%60,944
Jul 22, 20250.070.070.070.070.07-1.73%89,081
Jul 21, 20250.070.070.070.070.07-0.86%32,994
Jul 18, 20250.070.070.070.070.07-0.29%17,551
Jul 17, 20250.070.070.070.070.07-42,797
Jul 16, 20250.070.070.070.070.07-27,800