Rowad Tourism Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.74	29.92	29.38	29.49	29.49	-0.84%	77,939
Apr 1, 2026	29.41	30.00	29.42	29.74	29.74	1.12%	97,444
Mar 31, 2026	29.60	30.00	29.33	29.41	29.41	-0.64%	72,348
Mar 30, 2026	30.33	30.44	29.02	29.60	29.60	-2.41%	128,289
Mar 29, 2026	30.66	30.71	29.65	30.33	30.33	-1.08%	96,305
Mar 26, 2026	31.58	31.99	30.61	30.66	30.66	-2.91%	166,910
Mar 25, 2026	31.40	32.16	30.80	31.58	31.58	0.57%	385,376
Mar 24, 2026	29.57	31.65	30.26	31.40	31.40	6.19%	691,013
Mar 18, 2026	27.53	30.89	27.52	29.57	29.57	7.41%	302,435
Mar 17, 2026	27.53	27.84	27.39	27.53	27.53	-	39,674
Mar 16, 2026	27.56	27.89	27.33	27.53	27.53	-0.11%	22,658
Mar 15, 2026	27.96	28.00	27.50	27.56	27.56	-1.43%	50,658
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