Rowad Tourism Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	37.90	38.01	36.94	36.99	36.99	-2.40%	506,161
Dec 28, 2025	36.70	37.99	35.96	37.90	37.90	3.27%	1,353,512
Dec 25, 2025	35.21	37.57	35.40	36.70	36.70	4.23%	1,094,438
Dec 24, 2025	35.91	36.69	35.01	35.21	35.21	-1.95%	772,972
Dec 23, 2025	33.70	36.63	34.00	35.91	35.91	6.56%	1,455,081
Dec 22, 2025	33.73	34.28	32.91	33.70	33.70	-0.09%	549,746
Dec 21, 2025	31.42	34.27	31.02	33.73	33.73	7.35%	2,264,715
Dec 18, 2025	30.89	31.45	30.56	31.42	31.42	1.72%	591,345
Dec 17, 2025	30.15	31.50	30.17	30.89	30.89	2.45%	1,048,572
Dec 16, 2025	29.95	31.20	29.80	30.15	30.15	0.67%	1,084,793
Dec 15, 2025	29.19	31.18	29.17	29.95	29.95	2.60%	1,528,003
Dec 14, 2025	29.13	29.37	29.04	29.19	29.19	0.21%	225,785
Dec 11, 2025	29.20	29.60	29.03	29.13	29.13	-0.24%	265,019
Dec 10, 2025	28.99	29.66	29.00	29.20	29.20	0.72%	336,242
Dec 9, 2025	29.06	29.40	28.90	28.99	28.99	-0.24%	330,782
Dec 8, 2025	29.10	29.59	29.03	29.06	29.06	-0.14%	433,358
Dec 7, 2025	29.48	30.49	29.10	29.10	29.10	-1.29%	1,072,677
Dec 4, 2025	29.79	30.80	29.18	29.48	29.48	-1.04%	611,701
Dec 3, 2025	30.34	30.79	29.71	29.79	29.79	-1.81%	307,705
Dec 2, 2025	31.26	31.69	30.17	30.34	30.34	-2.94%	508,014
Dec 1, 2025	31.49	32.39	31.00	31.26	31.26	-0.73%	1,409,085
Nov 30, 2025	30.43	32.49	30.21	31.49	31.49	3.48%	2,270,160
Nov 27, 2025	31.23	32.75	30.32	30.43	30.43	-2.56%	3,225,886
Nov 26, 2025	28.76	31.50	28.62	31.23	31.23	8.59%	3,533,387
Nov 25, 2025	28.01	29.44	27.70	28.76	28.76	2.68%	1,255,384
Nov 24, 2025	28.09	28.36	27.92	28.01	28.01	-0.28%	669,952
Nov 23, 2025	28.62	29.46	28.07	28.09	28.09	-1.85%	984,623
Nov 20, 2025	26.73	29.25	26.80	28.62	28.62	7.07%	2,299,646