Rowad Tourism Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	37.06	40.40	37.07	40.07	40.07	8.12%	347,741
Sep 30, 2026	38.63	38.95	36.38	37.06	37.06	-4.06%	169,584
Sep 29, 2026	39.45	40.10	38.37	38.63	38.63	-2.08%	114,843
Sep 28, 2026	39.81	41.50	39.21	39.45	39.45	-0.90%	373,337
Sep 27, 2026	39.57	42.00	39.10	39.81	39.81	0.61%	635,586
Sep 24, 2026	40.57	40.92	38.20	39.57	39.57	-2.46%	95,397
Sep 23, 2026	40.70	41.97	39.80	40.57	40.57	-0.32%	175,702
Sep 22, 2026	40.00	41.00	39.00	40.70	40.70	1.75%	164,962
Sep 21, 2026	41.09	41.39	39.00	40.00	40.00	-2.65%	130,431
Sep 20, 2026	41.11	41.99	40.94	41.09	41.09	-0.05%	109,387
Sep 17, 2026	40.47	41.44	40.18	41.11	41.11	1.58%	202,357
Sep 16, 2026	40.29	41.79	40.25	40.47	40.47	0.45%	161,721
Sep 15, 2026	40.55	41.75	40.00	40.29	40.29	-0.64%	159,411
Sep 14, 2026	42.06	42.21	35.02	40.55	40.55	-3.59%	167,378
Sep 13, 2026	42.65	43.50	42.05	42.06	42.06	-1.38%	120,137
Sep 10, 2026	43.22	43.55	42.60	42.65	42.65	-1.32%	96,977
Sep 9, 2026	43.21	43.93	42.85	43.22	43.22	0.02%	178,242
Sep 8, 2026	44.42	44.68	43.21	43.21	43.21	-2.72%	107,400
Sep 7, 2026	44.05	44.78	43.50	44.42	44.42	0.84%	142,950
Sep 6, 2026	43.22	44.99	43.01	44.05	44.05	1.92%	221,852
Sep 3, 2026	44.00	44.41	43.02	43.22	43.22	-1.77%	250,095
Sep 2, 2026	44.17	44.90	43.80	44.00	44.00	-0.38%	157,462
Sep 1, 2026	44.11	45.10	44.00	44.17	44.17	0.14%	231,777
Aug 31, 2026	44.41	45.01	43.70	44.11	44.11	-0.68%	192,090
Aug 30, 2026	44.43	45.98	44.11	44.41	44.41	-0.05%	178,820
Aug 26, 2026	45.16	45.61	44.01	44.43	44.43	-1.62%	249,964
Aug 25, 2026	45.75	47.40	45.16	45.16	45.16	-1.29%	396,168
Aug 24, 2026	45.70	46.99	44.86	45.75	45.75	0.11%	531,702
Aug 23, 2026	46.33	47.43	45.50	45.70	45.70	-1.36%	376,135
Aug 20, 2026	48.07	48.49	46.33	46.33	46.33	-3.62%	319,361
Aug 19, 2026	51.22	51.80	48.00	48.07	48.07	-6.15%	278,335
Aug 18, 2026	50.79	52.00	49.85	51.22	51.22	0.85%	381,507
Aug 17, 2026	51.51	52.77	49.50	50.79	50.79	-1.40%	631,161
Aug 16, 2026	50.90	53.60	51.27	51.51	51.51	1.20%	580,118
Aug 13, 2026	49.28	51.80	49.50	50.90	50.90	3.29%	567,339
Aug 12, 2026	49.68	50.75	48.10	49.28	49.28	-0.81%	794,086
Aug 11, 2026	48.60	51.00	48.66	49.68	49.68	2.22%	919,853
Aug 10, 2026	46.71	49.24	46.86	48.60	48.60	4.05%	986,325
Aug 9, 2026	46.40	47.08	46.41	46.71	46.71	0.67%	222,225
Aug 6, 2026	45.52	47.00	45.11	46.40	46.40	1.93%	595,532
Aug 5, 2026	45.44	46.65	45.11	45.52	45.52	0.18%	283,620
Aug 4, 2026	44.95	45.85	44.53	45.44	45.44	1.09%	494,751
Aug 3, 2026	45.00	46.68	44.81	44.95	44.95	-0.11%	574,564
Aug 2, 2026	42.54	45.49	42.60	45.00	45.00	5.78%	624,342
Jul 30, 2026	43.34	43.00	41.85	42.54	42.54	-1.85%	436,635
Jul 29, 2026	44.50	44.85	43.34	43.34	43.34	-2.61%	238,878
Jul 28, 2026	44.44	45.50	44.10	44.50	44.50	0.14%	369,540
Jul 27, 2026	44.00	44.49	44.00	44.44	44.44	1.00%	224,908
Jul 26, 2026	43.00	45.10	43.20	44.00	44.00	2.33%	905,053
Jul 22, 2026	42.29	44.50	42.14	43.00	43.00	1.68%	995,956