Rompetrol Well historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.576	0.578	0.558	0.576	0.504	17,372
2025-05-15	0.560	0.570	0.560	0.560	0.490	11,556
2025-05-14	0.564	0.578	0.562	0.576	0.504	13,791
2025-05-13	0.578	0.578	0.578	0.578	0.505	2,767
2025-05-12	0.578	0.578	0.578	0.578	0.505	2,021
2025-05-09	0.578	0.584	0.578	0.580	0.507	9,460
2025-05-08	0.578	0.580	0.560	0.560	0.490	20,456
2025-05-07	0.570	0.582	0.566	0.568	0.497	6,156
2025-05-06	0.576	0.582	0.570	0.572	0.500	17,510
2025-05-05	0.584	0.586	0.580	0.580	0.507	10,819
2025-05-02	0.584	0.586	0.584	0.586	0.512	3,161
2025-04-30	0.586	0.586	0.584	0.584	0.511	38,527
2025-04-29	0.586	0.586	0.582	0.584	0.511	7,055
2025-04-28	0.590	0.590	0.580	0.590	0.516	3,630
2025-04-25	0.576	0.600	0.576	0.600	0.525	778
2025-04-24	0.604	0.604	0.604	0.604	0.528	130
2025-04-23	0.578	0.604	0.570	0.570	0.498	35,950
2025-04-22	0.578	0.578	0.564	0.564	0.493	4,672
2025-04-17	0.576	0.576	0.576	0.576	0.504	1,137
2025-04-16	0.578	0.578	0.570	0.578	0.505	1,658
2025-04-15	0.560	0.578	0.560	0.578	0.505	16,743
2025-04-14	0.580	0.580	0.578	0.578	0.505	49,605
2025-04-11	0.578	0.578	0.560	0.560	0.490	18,387
2025-04-10	0.570	0.578	0.570	0.578	0.505	4,260
2025-04-09	0.556	0.570	0.550	0.570	0.498	11,206
2025-04-08	0.570	0.570	0.570	0.570	0.498	12,039
2025-04-07	0.576	0.576	0.540	0.570	0.498	19,497
2025-04-04	0.578	0.580	0.556	0.556	0.486	20,064
2025-04-03	0.566	0.580	0.562	0.578	0.505	5,062
2025-04-02	0.578	0.578	0.570	0.570	0.498	4,431
2025-04-01	0.578	0.580	0.578	0.580	0.507	47,071
2025-03-31	0.580	0.588	0.570	0.570	0.498	9,670
2025-03-28	0.574	0.580	0.570	0.580	0.507	13,720
2025-03-27	0.576	0.576	0.576	0.576	0.504	0
2025-03-26	0.570	0.576	0.566	0.576	0.504	6,571
2025-03-25	0.568	0.572	0.566	0.572	0.500	5,070
2025-03-24	0.570	0.570	0.564	0.564	0.493	1,713
2025-03-21	0.568	0.568	0.568	0.568	0.497	693
2025-03-20	0.580	0.580	0.564	0.564	0.493	4,200
2025-03-19	0.576	0.580	0.574	0.580	0.507	32,956
2025-03-18	0.562	0.578	0.560	0.562	0.491	13,048
2025-03-17	0.570	0.570	0.570	0.570	0.498	200
2025-03-14	0.568	0.570	0.566	0.570	0.498	3,619
2025-03-13	0.566	0.568	0.550	0.568	0.497	12,137
2025-03-12	0.556	0.566	0.556	0.556	0.486	6,520
2025-03-11	0.556	0.556	0.550	0.556	0.486	44,942
2025-03-10	0.566	0.570	0.550	0.556	0.486	39,410
2025-03-07	0.552	0.566	0.552	0.552	0.483	14,528
2025-03-06	0.560	0.570	0.550	0.550	0.481	26,743
2025-03-05	0.554	0.566	0.554	0.554	0.484	6,003
2025-03-04	0.564	0.566	0.552	0.554	0.484	17,750
2025-03-03	0.560	0.568	0.550	0.564	0.493	39,846
2025-02-28	0.574	0.574	0.564	0.566	0.495	2,597
2025-02-27	0.574	0.576	0.574	0.576	0.504	162
2025-02-26	0.562	0.576	0.562	0.576	0.504	12,673
2025-02-25	0.572	0.576	0.562	0.576	0.504	5,474
2025-02-24	0.580	0.580	0.562	0.572	0.500	10,503
2025-02-21	0.584	0.584	0.580	0.580	0.507	875
2025-02-20	0.578	0.584	0.566	0.584	0.511	5,302
2025-02-19	0.578	0.580	0.566	0.580	0.507	8,789

← NewerPage 7 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.