Rowad Tourism Company (EGX:ROTO)
Egypt · Delayed Price · Currency is EGP 25.67
+0.33 (1.30%)
At close: Oct 19, 2025
Rowad Tourism Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 25.89 | 27.47 | 26.01 | 26.90 | 26.90 | 3.90% | 939,891 |
| Oct 20, 2025 | 25.67 | 26.05 | 25.70 | 25.89 | 25.89 | 0.86% | 439,667 |
| Oct 19, 2025 | 25.34 | 25.82 | 25.34 | 25.67 | 25.67 | 1.30% | 273,855 |
| Oct 16, 2025 | 25.40 | 25.53 | 25.30 | 25.34 | 25.34 | -0.24% | 237,677 |
| Oct 15, 2025 | 25.34 | 25.82 | 25.25 | 25.40 | 25.40 | 0.24% | 219,274 |
| Oct 14, 2025 | 25.50 | 25.78 | 25.30 | 25.34 | 25.34 | -0.63% | 119,437 |
| Oct 13, 2025 | 25.75 | 25.90 | 25.45 | 25.50 | 25.50 | -0.97% | 158,215 |
| Oct 12, 2025 | 25.73 | 26.06 | 25.43 | 25.75 | 25.75 | 0.08% | 96,651 |
| Oct 8, 2025 | 25.98 | 26.00 | 25.70 | 25.73 | 25.73 | -0.96% | 108,428 |
| Oct 7, 2025 | 25.83 | 26.14 | 25.80 | 25.98 | 25.98 | 0.58% | 202,423 |
| Oct 6, 2025 | 25.92 | 26.20 | 25.62 | 25.83 | 25.83 | -0.35% | 303,101 |
| Oct 5, 2025 | 25.59 | 26.18 | 25.74 | 25.92 | 25.92 | 1.29% | 212,733 |
| Oct 2, 2025 | 25.74 | 25.99 | 25.56 | 25.59 | 25.59 | -0.58% | 169,545 |
| Oct 1, 2025 | 25.78 | 26.38 | 25.61 | 25.74 | 25.74 | -0.16% | 368,770 |
| Sep 30, 2025 | 25.50 | 26.00 | 25.45 | 25.78 | 25.78 | 1.10% | 288,904 |
| Sep 29, 2025 | 25.55 | 25.97 | 25.35 | 25.50 | 25.50 | -0.20% | 323,963 |
| Sep 28, 2025 | 25.31 | 25.75 | 25.24 | 25.55 | 25.55 | 0.95% | 187,789 |
| Sep 25, 2025 | 25.46 | 25.60 | 25.30 | 25.31 | 25.31 | -0.59% | 165,683 |
| Sep 24, 2025 | 25.48 | 25.60 | 25.31 | 25.46 | 25.46 | -0.08% | 206,287 |
| Sep 23, 2025 | 25.41 | 25.85 | 25.12 | 25.48 | 25.48 | 0.28% | 204,007 |
| Sep 22, 2025 | 25.35 | 25.80 | 24.91 | 25.41 | 25.41 | 0.24% | 309,304 |
| Sep 21, 2025 | 25.56 | 25.99 | 25.33 | 25.35 | 25.35 | -0.82% | 185,200 |
| Sep 18, 2025 | 25.68 | 26.09 | 25.53 | 25.56 | 25.56 | -0.47% | 134,847 |
| Sep 17, 2025 | 25.77 | 26.18 | 25.51 | 25.68 | 25.68 | -0.35% | 187,328 |
| Sep 16, 2025 | 26.40 | 26.49 | 25.55 | 25.77 | 25.77 | -2.39% | 280,801 |
| Sep 15, 2025 | 26.60 | 27.15 | 26.07 | 26.40 | 26.40 | -0.75% | 321,909 |
| Sep 14, 2025 | 27.28 | 27.25 | 26.60 | 26.60 | 26.60 | -2.49% | 238,734 |
| Sep 11, 2025 | 27.74 | 28.38 | 27.25 | 27.28 | 27.28 | -1.66% | 421,634 |
| Sep 10, 2025 | 27.21 | 27.93 | 27.13 | 27.74 | 27.74 | 1.95% | 312,711 |
| 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 |