Rowad Tourism Company (EGX:ROTO)
Egypt · Delayed Price · Currency is EGP 27.21
-0.78 (-2.79%)
At close: Sep 9, 2025
Rowad Tourism Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.99 | 28.70 | 27.14 | 27.21 | 27.21 | -2.79% | 742,479 |
| Sep 8, 2025 | 26.40 | 28.51 | 26.50 | 27.99 | 27.99 | 6.02% | 1,656,037 |
| Sep 7, 2025 | 26.50 | 27.20 | 26.32 | 26.40 | 26.40 | -0.38% | 474,810 |
| Sep 3, 2025 | 26.14 | 26.77 | 26.06 | 26.50 | 26.50 | 1.38% | 1,024,841 |
| Sep 2, 2025 | 25.22 | 26.40 | 25.40 | 26.14 | 26.14 | 3.65% | 764,505 |
| Sep 1, 2025 | 25.06 | 25.90 | 24.91 | 25.22 | 25.22 | 0.64% | 415,053 |
| Aug 31, 2025 | 25.21 | 25.55 | 25.02 | 25.06 | 25.06 | -0.60% | 217,688 |
| Aug 28, 2025 | 25.22 | 25.59 | 25.10 | 25.21 | 25.21 | -0.04% | 295,840 |
| Aug 27, 2025 | 25.37 | 25.50 | 25.19 | 25.22 | 25.22 | -0.59% | 227,794 |
| Aug 26, 2025 | 25.22 | 25.97 | 25.10 | 25.37 | 25.37 | 0.59% | 520,035 |
| Aug 25, 2025 | 25.69 | 25.83 | 25.00 | 25.22 | 25.22 | -1.83% | 630,122 |
| Aug 24, 2025 | 25.60 | 26.10 | 25.61 | 25.69 | 25.69 | 0.35% | 253,478 |
| Aug 21, 2025 | 25.73 | 25.90 | 25.56 | 25.60 | 25.60 | -0.51% | 195,140 |
| Aug 20, 2025 | 25.90 | 26.17 | 25.68 | 25.73 | 25.73 | -0.66% | 232,151 |
| Aug 19, 2025 | 25.74 | 26.50 | 25.66 | 25.90 | 25.90 | 0.62% | 710,406 |
| Aug 18, 2025 | 25.79 | 25.99 | 25.65 | 25.74 | 25.74 | -0.19% | 187,224 |
| Aug 17, 2025 | 25.51 | 26.00 | 25.55 | 25.79 | 25.79 | 1.10% | 283,730 |
| Aug 14, 2025 | 25.60 | 25.80 | 25.45 | 25.51 | 25.51 | -0.35% | 200,292 |
| Aug 13, 2025 | 25.67 | 25.90 | 25.60 | 25.60 | 25.60 | -0.27% | 357,395 |
| Aug 12, 2025 | 25.72 | 25.97 | 25.64 | 25.67 | 25.67 | -0.19% | 159,962 |
| Aug 11, 2025 | 26.13 | 26.36 | 25.60 | 25.72 | 25.72 | -1.57% | 282,323 |
| Aug 10, 2025 | 26.12 | 26.67 | 26.06 | 26.13 | 26.13 | 0.04% | 500,482 |
| Aug 7, 2025 | 25.53 | 26.26 | 25.56 | 26.12 | 26.12 | 2.31% | 426,023 |
| Aug 6, 2025 | 25.64 | 25.93 | 25.50 | 25.53 | 25.53 | -0.43% | 516,957 |
| Aug 5, 2025 | 25.53 | 25.93 | 25.53 | 25.64 | 25.64 | 0.43% | 208,776 |
| Aug 4, 2025 | 25.46 | 26.20 | 25.50 | 25.53 | 25.53 | 0.27% | 439,935 |
| Aug 3, 2025 | 25.54 | 25.78 | 25.39 | 25.46 | 25.46 | -0.31% | 151,625 |
| Jul 31, 2025 | 25.51 | 25.78 | 25.45 | 25.54 | 25.54 | 0.12% | 134,241 |
| Jul 30, 2025 | 25.60 | 26.70 | 25.50 | 25.51 | 25.51 | -0.35% | 777,363 |
| Jul 29, 2025 | 25.22 | 26.00 | 25.18 | 25.60 | 25.60 | 1.51% | 317,430 |
| Jul 28, 2025 | 25.78 | 25.94 | 25.15 | 25.22 | 25.22 | -2.17% | 153,806 |
| Jul 27, 2025 | 25.56 | 26.00 | 25.50 | 25.78 | 25.78 | 0.86% | 196,939 |
| Jul 23, 2025 | 25.72 | 26.14 | 25.51 | 25.56 | 25.56 | -0.62% | 258,886 |
| Jul 22, 2025 | 25.35 | 26.10 | 25.40 | 25.72 | 25.72 | 1.46% | 302,406 |
| Jul 21, 2025 | 25.49 | 25.87 | 25.31 | 25.35 | 25.35 | -0.55% | 332,679 |
| Jul 20, 2025 | 25.80 | 26.00 | 25.41 | 25.49 | 25.49 | -1.20% | 412,783 |
| Jul 17, 2025 | 25.65 | 26.28 | 25.71 | 25.80 | 25.80 | 0.58% | 410,921 |
| Jul 16, 2025 | 25.82 | 26.60 | 25.63 | 25.65 | 25.65 | -0.66% | 824,902 |
| Jul 15, 2025 | 26.15 | 26.78 | 25.75 | 25.82 | 25.82 | -1.26% | 1,068,587 |
| Jul 14, 2025 | 25.73 | 27.26 | 25.90 | 26.15 | 26.15 | 1.63% | 2,063,958 |
| Jul 13, 2025 | 25.46 | 26.00 | 25.03 | 25.73 | 25.73 | 1.06% | 249,033 |
| Jul 10, 2025 | 25.23 | 25.66 | 25.00 | 25.46 | 25.46 | 0.91% | 170,392 |
| Jul 9, 2025 | 25.76 | 25.96 | 24.35 | 25.23 | 25.23 | -2.06% | 180,379 |
| Jul 7, 2025 | 25.69 | 26.00 | 25.53 | 25.76 | 25.76 | 0.27% | 163,036 |
| Jul 6, 2025 | 25.93 | 26.08 | 25.67 | 25.69 | 25.69 | -0.93% | 342,188 |
| Jul 2, 2025 | 26.00 | 26.49 | 25.70 | 25.93 | 25.93 | -0.27% | 156,071 |
| Jul 1, 2025 | 26.00 | 26.89 | 25.96 | 26.00 | 26.00 | - | 255,575 |
| Jun 30, 2025 | 26.08 | 26.26 | 25.71 | 26.00 | 26.00 | -0.31% | 224,557 |
| Jun 29, 2025 | 26.05 | 26.34 | 25.90 | 26.08 | 26.08 | 0.12% | 275,523 |
| Jun 25, 2025 | 26.17 | 26.45 | 26.00 | 26.05 | 26.05 | -0.46% | 283,991 |