Rowad Tourism Company (EGX:ROTO)
Egypt · Delayed Price · Currency is EGP 25.53
+0.07 (0.27%)
At close: Aug 4, 2025
Rowad Tourism Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 25.80 | 26.80 | 26.00 | 26.17 | 26.17 | 1.43% | 414,396 |
| Jun 23, 2025 | 25.95 | 26.59 | 25.50 | 25.80 | 25.80 | -0.58% | 913,827 |
| Jun 22, 2025 | 24.27 | 26.00 | 23.14 | 25.95 | 25.95 | 6.92% | 438,601 |
| Jun 19, 2025 | 25.16 | 25.33 | 24.20 | 24.27 | 24.27 | -3.54% | 91,875 |
| Jun 18, 2025 | 24.21 | 25.50 | 23.81 | 25.16 | 25.16 | 3.92% | 270,269 |
| Jun 17, 2025 | 25.02 | 25.10 | 24.14 | 24.21 | 24.21 | -3.24% | 132,061 |
| Jun 16, 2025 | 24.92 | 25.88 | 24.74 | 25.02 | 25.02 | 0.40% | 177,552 |
| Jun 15, 2025 | 27.85 | 26.69 | 24.30 | 24.92 | 24.92 | -10.52% | 430,434 |
| Jun 12, 2025 | 28.48 | 28.48 | 27.41 | 27.85 | 27.85 | -2.21% | 355,626 |
| Jun 11, 2025 | 28.42 | 28.79 | 28.27 | 28.48 | 28.48 | 0.21% | 316,683 |
| Jun 10, 2025 | 28.62 | 28.97 | 28.17 | 28.42 | 28.42 | -0.70% | 715,410 |
| Jun 4, 2025 | 28.82 | 29.30 | 28.60 | 28.62 | 28.62 | -0.69% | 637,769 |
| Jun 3, 2025 | 28.75 | 29.42 | 28.70 | 28.82 | 28.82 | 0.24% | 469,282 |
| Jun 2, 2025 | 29.03 | 29.38 | 28.56 | 28.75 | 28.75 | -0.96% | 496,785 |
| Jun 1, 2025 | 29.99 | 30.34 | 28.80 | 29.03 | 29.03 | -3.20% | 502,765 |
| May 29, 2025 | 31.39 | 31.39 | 29.85 | 29.99 | 29.99 | -4.46% | 1,000,496 |
| May 28, 2025 | 30.77 | 31.89 | 30.64 | 31.39 | 31.39 | 2.01% | 499,891 |
| May 27, 2025 | 29.78 | 31.11 | 29.99 | 30.77 | 30.77 | 3.32% | 979,518 |
| May 26, 2025 | 31.55 | 31.79 | 29.71 | 29.78 | 29.78 | -5.61% | 936,950 |
| May 25, 2025 | 32.28 | 32.90 | 31.20 | 31.55 | 31.55 | -2.26% | 1,063,702 |
| May 22, 2025 | 31.66 | 32.90 | 31.78 | 32.28 | 32.28 | 1.96% | 1,120,678 |
| May 21, 2025 | 31.70 | 32.40 | 31.55 | 31.66 | 31.66 | -0.13% | 1,808,045 |
| May 20, 2025 | 31.91 | 32.50 | 30.61 | 31.70 | 31.70 | -0.66% | 2,112,887 |
| May 19, 2025 | 33.61 | 34.00 | 31.65 | 31.91 | 31.91 | -5.06% | 1,152,161 |