ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	138.08	138.08	133.86	135.72	135.72	-3.59%	41,204
Aug 21, 2026	142.37	142.37	138.61	140.78	140.78	0.17%	32,184
Aug 20, 2026	141.04	142.44	139.93	140.53	140.53	-0.60%	16,789
Aug 19, 2026	145.42	145.62	139.48	141.38	141.38	-2.15%	32,263
Aug 18, 2026	145.97	147.26	143.10	144.49	144.49	-4.82%	72,182
Aug 17, 2026	152.61	154.26	151.60	151.80	151.80	0.16%	33,089
Aug 14, 2026	152.91	153.19	150.47	151.56	151.56	-0.78%	29,292
Aug 13, 2026	150.36	154.04	149.86	152.75	152.75	1.98%	34,992
Aug 12, 2026	150.19	150.66	149.22	149.78	149.78	2.95%	77,488
Aug 11, 2026	147.98	147.98	143.98	145.49	145.49	-0.30%	35,912
Aug 10, 2026	148.24	149.70	145.74	145.93	145.93	-1.64%	65,796
Aug 7, 2026	148.31	148.73	146.09	148.36	148.36	2.71%	53,312
Aug 6, 2026	141.03	146.65	139.57	144.45	144.45	-0.65%	42,198
Aug 5, 2026	147.67	149.43	145.03	145.39	145.39	-1.10%	48,152
Aug 4, 2026	139.76	147.92	139.66	147.01	147.01	9.96%	95,802
Aug 3, 2026	127.53	134.49	126.37	133.70	133.70	3.27%	47,918
Jul 31, 2026	132.49	133.98	126.09	129.47	129.47	-0.50%	47,230
Jul 30, 2026	125.92	130.54	125.45	130.12	130.12	10.73%	75,305
Jul 29, 2026	123.67	125.45	117.23	117.51	117.51	-5.21%	103,272
Jul 28, 2026	123.77	125.47	118.99	123.97	123.97	-3.74%	101,250
Jul 27, 2026	134.16	134.16	124.96	128.79	128.79	-1.63%	71,181
Jul 24, 2026	133.82	135.79	129.89	130.92	130.92	-2.92%	69,731
Jul 23, 2026	135.58	137.35	133.43	134.86	134.86	-2.10%	32,785
Jul 22, 2026	134.92	139.12	134.92	137.75	137.75	-0.52%	18,225
Jul 21, 2026	136.29	138.83	134.77	138.47	138.47	5.75%	30,045
Jul 20, 2026	133.09	135.25	130.79	130.94	130.94	0.12%	82,841
Jul 17, 2026	127.00	134.18	124.98	130.78	130.78	-2.24%	78,628
Jul 16, 2026	136.14	136.14	132.41	133.78	133.78	-4.55%	34,713
Jul 15, 2026	145.65	145.65	135.00	140.16	140.16	-2.16%	43,645
Jul 14, 2026	143.88	144.63	139.89	143.25	143.25	2.39%	45,176
Jul 13, 2026	142.72	143.56	138.73	139.90	139.90	-4.84%	52,145
Jul 10, 2026	143.97	147.24	143.00	147.01	147.01	0.52%	42,778
Jul 9, 2026	145.11	147.75	143.90	146.25	146.25	4.22%	45,801
Jul 8, 2026	134.17	140.54	134.15	140.32	140.32	2.55%	40,421
Jul 7, 2026	137.68	139.08	132.74	136.83	136.83	-4.81%	67,468
Jul 6, 2026	142.44	147.01	142.44	143.75	143.75	3.19%	39,838
Jul 2, 2026	147.01	149.61	136.31	139.31	139.31	-5.49%	118,883
Jul 1, 2026	149.31	150.88	147.00	147.41	147.41	-5.02%	51,311
Jun 30, 2026	147.70	156.00	147.70	155.20	155.20	5.29%	51,910
Jun 29, 2026	143.53	147.58	136.87	147.40	147.40	5.31%	59,870
Jun 26, 2026	140.25	143.54	139.01	139.97	139.97	-4.05%	56,908
Jun 25, 2026	152.03	152.03	140.00	145.88	145.88	1.62%	72,886
Jun 24, 2026	145.66	147.50	140.19	143.56	143.56	-1.43%	59,664
Jun 23, 2026	146.02	149.87	144.70	145.64	145.64	-8.19%	126,244
Jun 22, 2026	159.78	162.06	156.82	158.64	158.64	1.04%	71,478
Jun 18, 2026	155.74	157.96	153.88	157.01	157.01	5.97%	62,773
Jun 17, 2026	153.12	154.57	147.64	148.17	148.17	-0.80%	77,978
Jun 16, 2026	157.36	158.38	149.30	149.36	149.36	-5.50%	56,267
Jun 15, 2026	155.77	158.38	155.16	158.06	158.06	7.62%	100,615
Jun 12, 2026	144.61	148.58	142.48	146.87	146.87	1.68%	75,920