Alumil Rom Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.96	2.96	2.96	2.96	2.96	0.68%	80
Jul 2, 2026	2.95	2.97	2.85	2.94	2.94	-0.34%	54,834
Jul 1, 2026	2.91	2.95	2.91	2.95	2.95	1.37%	22,753
Jun 30, 2026	2.89	2.91	2.85	2.91	2.91	0.69%	46,509
Jun 29, 2026	2.88	2.89	2.85	2.89	2.89	1.40%	29,452
Jun 26, 2026	2.87	2.88	2.85	2.85	2.85	-0.35%	29,025
Jun 25, 2026	2.84	2.88	2.84	2.86	2.86	0.70%	31,866
Jun 24, 2026	2.85	2.85	2.80	2.84	2.84	0.71%	17,459
Jun 23, 2026	2.87	2.87	2.82	2.82	2.82	-1.74%	11,767
Jun 22, 2026	2.88	2.88	2.79	2.87	2.87	0.70%	23,644
Jun 19, 2026	2.85	2.88	2.84	2.85	2.85	-	23,316
Jun 18, 2026	2.82	2.85	2.82	2.85	2.85	1.06%	21,690
Jun 17, 2026	2.78	2.82	2.78	2.82	2.82	-	27,457
Jun 16, 2026	2.80	2.82	2.77	2.82	2.82	1.44%	29,600
Jun 15, 2026	2.75	2.78	2.75	2.78	2.78	0.36%	12,923
Jun 12, 2026	2.77	2.77	2.76	2.77	2.77	0.36%	10,702
Jun 11, 2026	2.76	2.77	2.74	2.76	2.76	-	12,466
Jun 10, 2026	2.77	2.77	2.73	2.76	2.76	1.85%	18,187
Jun 9, 2026	2.77	2.77	2.71	2.71	2.71	-2.17%	7,423
Jun 8, 2026	2.74	2.77	2.71	2.77	2.77	0.73%	26,426
Jun 5, 2026	2.74	2.76	2.74	2.75	2.75	-0.36%	20,881
Jun 4, 2026	2.75	2.76	2.74	2.76	2.76	0.73%	48,021
Jun 3, 2026	2.74	2.75	2.72	2.74	2.74	-	13,911
Jun 2, 2026	2.75	2.75	2.73	2.74	2.74	-0.36%	7,654
May 29, 2026	2.74	2.75	2.71	2.75	2.75	1.85%	35,435
May 28, 2026	2.75	2.75	2.70	2.70	2.70	-1.46%	7,001
May 27, 2026	2.75	2.75	2.74	2.74	2.74	-0.36%	1,764
May 26, 2026	2.74	2.75	2.74	2.75	2.75	-	1,060
May 25, 2026	2.74	2.75	2.74	2.75	2.75	0.36%	16,895
May 22, 2026	2.74	2.74	2.70	2.74	2.74	-	1,134
May 21, 2026	2.70	2.75	2.67	2.74	2.74	0.37%	23,516
May 20, 2026	2.73	2.74	2.70	2.73	2.73	0.37%	4,329
May 19, 2026	2.72	2.73	2.67	2.72	2.72	1.12%	2,603
May 18, 2026	2.71	2.73	2.69	2.69	2.69	-0.74%	5,885
May 15, 2026	2.73	2.73	2.71	2.71	2.71	1.12%	5,033
May 14, 2026	2.68	2.74	2.66	2.68	2.68	-	16,898
May 13, 2026	2.63	2.69	2.63	2.68	2.68	2.29%	15,025
May 12, 2026	2.60	2.63	2.60	2.62	2.62	1.95%	42,310
May 11, 2026	2.60	2.60	2.56	2.57	2.57	-0.39%	10,989
May 8, 2026	2.50	2.60	2.50	2.58	2.58	1.57%	38,142
May 7, 2026	2.56	2.56	2.52	2.54	2.54	-0.39%	11,586
May 6, 2026	2.56	2.56	2.52	2.55	2.55	-0.78%	18,068
May 5, 2026	2.53	2.58	2.51	2.57	2.57	-0.77%	13,790
May 4, 2026	2.58	2.59	2.52	2.59	2.59	1.17%	5,139
Apr 30, 2026	2.59	2.60	2.56	2.56	2.56	-1.16%	14,566
Apr 29, 2026	2.56	2.59	2.55	2.59	2.59	1.17%	16,914
Apr 28, 2026	2.59	2.59	2.56	2.56	2.56	-	17,884
Apr 27, 2026	2.56	2.59	2.54	2.56	2.56	-0.78%	2,651
Apr 24, 2026	2.57	2.58	2.53	2.58	2.58	0.78%	4,301
Apr 23, 2026	2.56	2.56	2.51	2.56	2.56	-	2,260