Rowad Tourism Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	27.99	28.29	27.91	27.96	27.96	-0.11%	70,999
Mar 11, 2026	28.19	28.48	27.96	27.99	27.99	-0.71%	170,222
Mar 10, 2026	27.80	28.50	27.91	28.19	28.19	1.40%	84,471
Mar 9, 2026	28.07	28.18	27.77	27.80	27.80	-0.96%	134,248
Mar 8, 2026	28.25	28.90	27.83	28.07	28.07	-0.64%	156,890
Mar 5, 2026	28.01	28.78	28.04	28.25	28.25	0.86%	94,596
Mar 4, 2026	28.29	28.27	27.71	28.01	28.01	-0.99%	143,088
Mar 3, 2026	28.09	28.95	27.70	28.29	28.29	0.71%	187,037
Mar 2, 2026	28.15	28.40	27.75	28.09	28.09	-0.21%	154,751
Mar 1, 2026	29.40	28.18	25.78	28.15	28.15	-4.25%	4,186,796
Feb 26, 2026	29.39	30.00	29.21	29.40	29.40	0.03%	150,602
Feb 25, 2026	29.95	31.00	29.07	29.39	29.39	-1.87%	333,075
Feb 24, 2026	30.21	30.50	29.86	29.95	29.95	-0.86%	129,135
Feb 23, 2026	29.90	30.80	29.90	30.21	30.21	1.04%	85,133
Feb 22, 2026	31.41	31.50	29.60	29.90	29.90	-4.81%	172,169
Feb 19, 2026	32.45	32.95	31.30	31.41	31.41	-3.20%	180,681
Feb 18, 2026	30.74	32.85	31.00	32.45	32.45	5.56%	771,848
Feb 17, 2026	30.86	31.09	30.65	30.74	30.74	-0.39%	182,798
Feb 16, 2026	31.09	31.50	30.52	30.86	30.86	-0.74%	223,027
Feb 15, 2026	31.08	31.60	31.00	31.09	31.09	0.03%	203,122
Feb 12, 2026	31.43	31.84	30.85	31.08	31.08	-1.11%	332,052
Feb 11, 2026	31.04	31.94	31.00	31.43	31.43	1.26%	339,707
Feb 10, 2026	31.30	31.59	30.95	31.04	31.04	-0.83%	135,003
Feb 9, 2026	31.23	31.87	31.00	31.30	31.30	0.22%	247,107
Feb 8, 2026	30.84	31.60	31.00	31.23	31.23	1.26%	162,874
Feb 5, 2026	30.93	31.19	30.53	30.84	30.84	-0.29%	117,678
Feb 4, 2026	30.91	31.25	30.90	30.93	30.93	0.06%	200,248
Feb 3, 2026	31.25	31.42	30.83	30.91	30.91	-1.09%	243,708
Feb 2, 2026	30.34	31.29	30.20	31.25	31.25	3.00%	343,299
Feb 1, 2026	30.55	30.60	29.62	30.34	30.34	-0.69%	238,355
Jan 28, 2026	30.91	31.00	29.60	30.55	30.55	-1.16%	636,712
Jan 27, 2026	31.19	31.40	30.89	30.91	30.91	-0.90%	271,021
Jan 26, 2026	31.11	32.10	30.90	31.19	31.19	0.26%	1,489,045
Jan 25, 2026	31.37	31.63	30.88	31.11	31.11	-0.83%	319,386
Jan 22, 2026	31.24	31.78	31.00	31.37	31.37	0.42%	467,027
Jan 21, 2026	31.07	31.78	30.85	31.24	31.24	0.55%	378,340
Jan 20, 2026	31.73	32.00	30.91	31.07	31.07	-2.08%	336,132
Jan 19, 2026	31.84	32.42	31.53	31.73	31.73	-0.35%	928,972
Jan 18, 2026	30.99	31.85	30.72	31.84	31.84	2.74%	937,027
Jan 15, 2026	30.96	32.35	30.63	30.99	30.99	0.10%	817,324
Jan 14, 2026	31.88	32.92	30.23	30.96	30.96	-2.89%	373,971
Jan 13, 2026	34.15	34.55	30.72	31.88	31.88	-6.65%	335,912
Jan 12, 2026	34.94	35.46	34.01	34.15	34.15	-2.26%	316,418
Jan 11, 2026	35.09	36.55	34.66	34.94	34.94	-0.43%	412,340
Jan 8, 2026	35.90	36.44	35.00	35.09	35.09	-2.26%	306,834
Jan 6, 2026	34.29	36.27	34.10	35.90	35.90	4.70%	614,842
Jan 5, 2026	35.41	35.85	33.50	34.29	34.29	-3.16%	325,271
Jan 4, 2026	36.33	36.79	35.25	35.41	35.41	-2.53%	306,311
Dec 31, 2025	36.60	37.07	36.15	36.33	36.33	-0.74%	302,136
Dec 30, 2025	36.99	37.57	36.50	36.60	36.60	-1.05%	615,614