Rowad Tourism Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 5, 2026	29.49	29.90	29.35	29.44	29.44	-0.17%	55,000
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