Rompetrol Well historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.668	0.670	0.656	0.668	0.547	36,537
2024-05-24	0.664	0.668	0.662	0.662	0.542	9,340
2024-05-23	0.658	0.662	0.658	0.658	0.539	10,876
2024-05-22	0.660	0.662	0.658	0.660	0.541	31,845
2024-05-21	0.658	0.660	0.650	0.660	0.541	55,851
2024-05-20	0.660	0.660	0.656	0.660	0.541	10,899
2024-05-17	0.658	0.660	0.644	0.660	0.541	19,149
2024-05-16	0.658	0.658	0.648	0.658	0.539	21,237
2024-05-15	0.658	0.658	0.654	0.658	0.539	8,725
2024-05-14	0.632	0.658	0.632	0.658	0.539	9,055
2024-05-13	0.638	0.650	0.630	0.650	0.532	10,662
2024-05-10	0.638	0.640	0.628	0.638	0.523	18,118
2024-05-09	0.650	0.660	0.638	0.640	0.524	7,745
2024-05-08	0.650	0.662	0.640	0.658	0.539	22,019
2024-05-07	0.628	0.662	0.628	0.658	0.539	24,194
2024-05-02	0.630	0.644	0.622	0.626	0.513	27,044
2024-04-30	0.652	0.652	0.630	0.630	0.516	52,774
2024-04-29	0.650	0.652	0.640	0.652	0.534	63,567
2024-04-26	0.674	0.674	0.640	0.650	0.532	141,035
2024-04-25	0.678	0.678	0.668	0.674	0.552	10,742
2024-04-24	0.678	0.678	0.672	0.678	0.555	10,260
2024-04-23	0.676	0.678	0.676	0.678	0.555	2,767
2024-04-22	0.668	0.682	0.668	0.676	0.554	9,642
2024-04-19	0.668	0.680	0.668	0.668	0.547	11,997
2024-04-18	0.680	0.684	0.668	0.680	0.557	7,782
2024-04-17	0.680	0.680	0.666	0.678	0.555	29,660
2024-04-16	0.686	0.686	0.680	0.680	0.557	11,644
2024-04-15	0.680	0.686	0.670	0.686	0.562	13,840
2024-04-12	0.686	0.686	0.686	0.686	0.562	3,281
2024-04-11	0.686	0.686	0.678	0.686	0.562	45,568
2024-04-10	0.686	0.686	0.680	0.680	0.557	26,000
2024-04-09	0.676	0.688	0.672	0.680	0.557	106,427
2024-04-08	0.664	0.674	0.660	0.670	0.549	72,047
2024-04-05	0.660	0.664	0.650	0.664	0.544	112,457
2024-04-04	0.658	0.660	0.650	0.650	0.532	15,569
2024-04-03	0.660	0.660	0.646	0.648	0.531	18,519
2024-04-02	0.660	0.660	0.650	0.658	0.539	21,247
2024-04-01	0.660	0.660	0.650	0.658	0.539	4,002
2024-03-29	0.650	0.660	0.650	0.660	0.541	14,732
2024-03-28	0.652	0.660	0.650	0.650	0.532	42,521
2024-03-27	0.654	0.664	0.650	0.650	0.532	20,580
2024-03-26	0.652	0.672	0.650	0.654	0.536	13,692
2024-03-25	0.650	0.678	0.642	0.678	0.555	134,726
2024-03-22	0.650	0.658	0.640	0.656	0.537	150,056
2024-03-21	0.654	0.656	0.648	0.656	0.537	135,371
2024-03-20	0.652	0.652	0.650	0.650	0.532	28,900
2024-03-19	0.646	0.656	0.646	0.656	0.537	6,929
2024-03-18	0.654	0.654	0.646	0.646	0.529	36,086
2024-03-15	0.660	0.660	0.648	0.650	0.532	39,854
2024-03-14	0.660	0.664	0.656	0.662	0.542	2,074
2024-03-13	0.656	0.668	0.656	0.658	0.539	15,185
2024-03-12	0.668	0.668	0.656	0.660	0.541	5,168
2024-03-11	0.670	0.670	0.654	0.660	0.541	14,591
2024-03-08	0.658	0.668	0.656	0.660	0.541	22,585
2024-03-07	0.654	0.660	0.654	0.660	0.541	10,856
2024-03-06	0.654	0.658	0.654	0.654	0.536	10,234
2024-03-05	0.670	0.670	0.654	0.656	0.537	22,881
2024-03-04	0.670	0.676	0.670	0.670	0.549	49,935
2024-03-01	0.660	0.668	0.660	0.668	0.547	92,276
2024-02-29	0.660	0.660	0.644	0.658	0.539	20,102

← NewerPage 11 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0601 RON
2025-07-03	0.0368 RON
2024-06-25	0.0423 RON
2023-06-21	0.0088 RON
2022-10-05	0.1709 RON
2021-06-17	0.1207 RON
2020-06-18	0.0437 RON
2019-06-11	0.0180 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.