Skip to main content
Rompetrol Rafinare S.A. (BVB:RRC)
Romania flag Romania · Delayed Price · Currency is RON
0.0910
-0.0005 (-0.55%)
At close: Apr 28, 2026

Rompetrol Rafinare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.100.090.090.09-0.55%1,886,832
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
Apr 17, 20260.090.090.080.080.08-2.33%188,499
Apr 16, 20260.080.090.080.090.090.58%624,770
Apr 15, 20260.090.090.080.090.090.59%148,998
Apr 14, 20260.080.090.080.090.090.59%437,371
Apr 9, 20260.080.090.080.080.081.20%2,272,528
Apr 8, 20260.100.100.080.080.08-14.80%6,557,048
Apr 7, 20260.100.100.100.100.103.16%990,101
Apr 6, 20260.100.100.090.100.100.21%1,735,033
Apr 3, 20260.090.090.090.090.09-7,056,638
Apr 2, 20260.090.090.090.090.096.52%1,760,884
Apr 1, 20260.090.090.090.090.09-1.11%57,291
Mar 31, 20260.090.090.090.090.091.12%504,939
Mar 30, 20260.090.090.090.090.092.30%1,308,380
Mar 27, 20260.080.090.080.090.094.32%147,027
Mar 26, 20260.080.080.080.080.08-1.65%29,104
Mar 25, 20260.090.090.080.080.08-0.70%116,473
Mar 24, 20260.090.090.080.090.09-1.16%22,848
Mar 23, 20260.090.090.080.090.090.70%91,414
Mar 20, 20260.090.090.080.090.092.14%535,841
Mar 19, 20260.080.090.080.080.080.72%102,084
Mar 18, 20260.090.090.080.080.08-3.92%115,326
Mar 17, 20260.090.090.090.090.09-57,157
Mar 16, 20260.090.090.090.090.09-44,167
Mar 13, 20260.090.090.090.090.09-2.25%178,848
Mar 12, 20260.090.090.090.090.09-0.22%163,672
Mar 11, 20260.080.090.080.090.096.71%596,754
Mar 10, 20260.090.090.080.080.08-6.50%155,473
Mar 9, 20260.080.090.080.090.091.36%862,448
Mar 6, 20260.090.090.080.090.09-2.87%659,355
Mar 5, 20260.090.090.090.090.092.95%1,239,352
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