Rowad Tourism Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	42.66	42.94	41.30	41.50	41.50	-2.72%	354,595
Jun 23, 2026	41.17	44.79	41.18	42.66	42.66	3.62%	1,473,258
Jun 22, 2026	43.16	44.35	40.81	41.17	41.17	-4.61%	739,179
Jun 21, 2026	42.64	47.64	43.16	43.16	43.16	1.22%	2,697,968
Jun 17, 2026	35.54	42.64	35.70	42.64	42.64	19.98%	3,606,764
Jun 16, 2026	34.47	35.85	34.50	35.54	35.54	3.10%	439,651
Jun 15, 2026	33.77	35.19	33.99	34.47	34.47	2.07%	225,089
Jun 14, 2026	33.32	34.50	33.70	33.77	33.77	1.35%	130,644
Jun 11, 2026	33.60	34.00	33.06	33.32	33.32	-0.83%	232,947
Jun 10, 2026	35.13	35.70	33.52	33.60	33.60	-4.36%	255,880
Jun 9, 2026	33.89	35.99	33.91	35.13	35.13	3.66%	651,385
Jun 8, 2026	34.13	34.70	33.60	33.89	33.89	-0.70%	243,584
Jun 7, 2026	33.61	35.24	33.33	34.13	34.13	1.55%	593,410
Jun 4, 2026	33.45	34.18	33.06	33.61	33.61	0.48%	340,157
Jun 3, 2026	33.60	34.00	33.20	33.45	33.45	-0.45%	307,725
Jun 2, 2026	32.95	33.96	33.00	33.60	33.60	1.97%	344,612
Jun 1, 2026	32.76	33.70	32.91	32.95	32.95	0.58%	141,974
May 25, 2026	33.06	33.50	32.66	32.76	32.76	-0.91%	199,708
May 24, 2026	33.10	34.00	32.90	33.06	33.06	-0.12%	215,470
May 21, 2026	33.62	34.15	32.80	33.10	33.10	-1.55%	254,257
May 20, 2026	33.21	35.70	33.10	33.62	33.62	1.23%	1,279,691
May 19, 2026	33.00	33.75	33.02	33.21	33.21	0.64%	227,130
May 18, 2026	34.73	35.00	32.77	33.00	33.00	-4.98%	623,149
May 17, 2026	34.82	35.97	34.63	34.73	34.73	-0.26%	326,348
May 14, 2026	33.86	36.29	33.69	34.82	34.82	2.84%	924,229
May 13, 2026	33.23	34.33	33.36	33.86	33.86	1.90%	414,062
May 12, 2026	33.13	33.60	33.01	33.23	33.23	0.30%	163,651
May 11, 2026	33.77	33.99	33.02	33.13	33.13	-1.90%	153,513
May 10, 2026	34.00	34.25	33.71	33.77	33.77	-0.68%	140,478
May 6, 2026	33.71	34.70	33.80	34.00	34.00	0.86%	108,113
May 5, 2026	33.97	34.39	33.44	33.71	33.71	-0.77%	189,073
May 4, 2026	35.02	35.40	33.67	33.97	33.97	-3.00%	721,239
May 3, 2026	35.22	36.69	34.80	35.02	35.02	-0.57%	612,150
Apr 30, 2026	33.88	36.00	33.99	35.22	35.22	3.96%	758,853
Apr 29, 2026	33.50	34.00	33.33	33.88	33.88	1.13%	123,627
Apr 28, 2026	33.49	34.38	33.45	33.50	33.50	0.03%	131,514
Apr 27, 2026	34.81	35.49	33.37	33.49	33.49	-3.79%	451,078
Apr 26, 2026	31.64	34.88	31.50	34.81	34.81	10.02%	1,001,071
Apr 23, 2026	32.17	32.45	31.63	31.64	31.64	-1.65%	302,823
Apr 22, 2026	32.25	33.08	31.76	32.17	32.17	-0.25%	125,133
Apr 21, 2026	32.14	33.37	32.14	32.25	32.25	0.34%	398,324
Apr 20, 2026	31.95	32.38	31.30	32.14	32.14	0.59%	297,766
Apr 19, 2026	31.65	32.68	31.06	31.95	31.95	0.95%	283,163
Apr 16, 2026	32.00	32.32	31.50	31.65	31.65	-1.09%	234,669
Apr 15, 2026	31.08	32.25	31.10	32.00	32.00	2.96%	549,480
Apr 14, 2026	29.67	31.95	29.70	31.08	31.08	4.75%	561,417
Apr 9, 2026	29.63	30.40	29.55	29.67	29.67	0.13%	119,805
Apr 8, 2026	29.37	30.05	29.51	29.63	29.63	0.89%	143,424
Apr 7, 2026	30.02	30.79	29.31	29.37	29.37	-2.17%	250,828
Apr 6, 2026	29.44	30.49	29.40	30.02	30.02	1.97%	143,936