Skip to main content
Rowad Tourism Company (EGX:ROTO)
Egypt flag Egypt · Delayed Price · Currency is EGP
29.48
-0.31 (-1.04%)
At close: Dec 4, 2025

Rowad Tourism Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202529.7930.8029.1829.4829.48-1.04%611,701
Dec 3, 202530.3430.7929.7129.7929.79-1.81%307,705
Dec 2, 202531.2631.6930.1730.3430.34-2.94%508,014
Dec 1, 202531.4932.3931.0031.2631.26-0.73%1,409,085
Nov 30, 202530.4332.4930.2131.4931.493.48%2,270,160
Nov 27, 202531.2332.7530.3230.4330.43-2.56%3,225,886
Nov 26, 202528.7631.5028.6231.2331.238.59%3,533,387
Nov 25, 202528.0129.4427.7028.7628.762.68%1,255,384
Nov 24, 202528.0928.3627.9228.0128.01-0.28%669,952
Nov 23, 202528.6229.4628.0728.0928.09-1.85%984,623
Nov 20, 202526.7329.2526.8028.6228.627.07%2,299,646
Nov 19, 202527.2127.3326.6126.7326.73-1.76%187,127
Nov 18, 202526.9127.2826.6427.2127.211.11%333,869
Nov 17, 202527.0127.3526.6826.9126.91-0.37%273,968
Nov 16, 202527.0127.7827.0027.0127.01-493,565
Nov 13, 202526.2927.6926.3027.0127.012.74%744,523
Nov 12, 202526.3526.6926.2326.2926.29-0.23%266,212
Nov 11, 202526.3826.6826.2826.3526.35-0.11%136,097
Nov 10, 202526.6926.9226.3126.3826.38-1.16%153,129
Nov 9, 202526.7027.0726.5526.6926.69-0.04%171,047
Nov 6, 202527.2627.8026.6526.7026.70-2.05%379,980
Nov 5, 202527.6928.2927.1927.2627.26-1.55%1,441,790
Nov 4, 202526.7828.0527.0027.6927.693.40%1,827,671
Nov 3, 202526.7027.5026.7426.7826.780.30%481,203
Nov 2, 202526.5026.9026.1626.7026.700.75%386,974
Oct 30, 202526.5227.0026.4326.5026.50-0.08%114,516
Oct 29, 202526.7326.9026.2126.5226.52-0.79%130,151
Oct 28, 202526.8027.0026.4026.7326.73-0.26%211,726
Oct 27, 202527.0327.3526.7226.8026.80-0.85%489,093
Oct 26, 202526.6127.1826.7227.0327.031.58%526,808
Oct 23, 202526.5027.0026.5226.6126.610.42%125,306
Oct 22, 202526.9027.2026.5026.5026.50-1.49%358,834
Oct 21, 202525.8927.4726.0126.9026.903.90%939,891
Oct 20, 202525.6726.0525.7025.8925.890.86%439,667
Oct 19, 202525.3425.8225.3425.6725.671.30%273,855
Oct 16, 202525.4025.5325.3025.3425.34-0.24%237,677
Oct 15, 202525.3425.8225.2525.4025.400.24%219,274
Oct 14, 202525.5025.7825.3025.3425.34-0.63%119,437
Oct 13, 202525.7525.9025.4525.5025.50-0.97%158,215
Oct 12, 202525.7326.0625.4325.7525.750.08%96,651
Oct 8, 202525.9826.0025.7025.7325.73-0.96%108,428
Oct 7, 202525.8326.1425.8025.9825.980.58%202,423
Oct 6, 202525.9226.2025.6225.8325.83-0.35%303,101
Oct 5, 202525.5926.1825.7425.9225.921.29%212,733
Oct 2, 202525.7425.9925.5625.5925.59-0.58%169,545
Oct 1, 202525.7826.3825.6125.7425.74-0.16%368,770
Sep 30, 202525.5026.0025.4525.7825.781.10%288,904
Sep 29, 202525.5525.9725.3525.5025.50-0.20%323,963
Sep 28, 202525.3125.7525.2425.5525.550.95%187,789
Sep 25, 202525.4625.6025.3025.3125.31-0.59%165,683
Sep 24, 202525.4825.6025.3125.4625.46-0.08%206,287
Sep 23, 202525.4125.8525.1225.4825.480.28%204,007
Sep 22, 202525.3525.8024.9125.4125.410.24%309,304
Sep 21, 202525.5625.9925.3325.3525.35-0.82%185,200
Sep 18, 202525.6826.0925.5325.5625.56-0.47%134,847
Sep 17, 202525.7726.1825.5125.6825.68-0.35%187,328
Sep 16, 202526.4026.4925.5525.7725.77-2.39%280,801
Sep 15, 202526.6027.1526.0726.4026.40-0.75%321,909
Sep 14, 202527.2827.2526.6026.6026.60-2.49%238,734
Sep 11, 202527.7428.3827.2527.2827.28-1.66%421,634
Sep 10, 202527.2127.9327.1327.7427.741.95%312,711
Sep 9, 202527.9928.7027.1427.2127.21-2.79%742,479
Sep 8, 202526.4028.5126.5027.9927.996.02%1,656,037
Sep 7, 202526.5027.2026.3226.4026.40-0.38%474,810
Sep 3, 202526.1426.7726.0626.5026.501.38%1,024,841
Sep 2, 202525.2226.4025.4026.1426.143.65%764,505
Sep 1, 202525.0625.9024.9125.2225.220.64%415,053
Aug 31, 202525.2125.5525.0225.0625.06-0.60%217,688
Aug 28, 202525.2225.5925.1025.2125.21-0.04%295,840
Aug 27, 202525.3725.5025.1925.2225.22-0.59%227,794
Aug 26, 202525.2225.9725.1025.3725.370.59%520,035
Aug 25, 202525.6925.8325.0025.2225.22-1.83%630,122
Aug 24, 202525.6026.1025.6125.6925.690.35%253,478
Aug 21, 202525.7325.9025.5625.6025.60-0.51%195,140
Aug 20, 202525.9026.1725.6825.7325.73-0.66%232,151
Aug 19, 202525.7426.5025.6625.9025.900.62%710,406
Aug 18, 202525.7925.9925.6525.7425.74-0.19%187,224
Aug 17, 202525.5126.0025.5525.7925.791.10%283,730
Aug 14, 202525.6025.8025.4525.5125.51-0.35%200,292
Aug 13, 202525.6725.9025.6025.6025.60-0.27%357,395
Aug 12, 202525.7225.9725.6425.6725.67-0.19%159,962
Aug 11, 202526.1326.3625.6025.7225.72-1.57%282,323
Aug 10, 202526.1226.6726.0626.1326.130.04%500,482
Aug 7, 202525.5326.2625.5626.1226.122.31%426,023
Aug 6, 202525.6425.9325.5025.5325.53-0.43%516,957
Aug 5, 202525.5325.9325.5325.6425.640.43%208,776
Aug 4, 202525.4626.2025.5025.5325.530.27%439,935
Aug 3, 202525.5425.7825.3925.4625.46-0.31%151,625
Jul 31, 202525.5125.7825.4525.5425.540.12%134,241
Jul 30, 202525.6026.7025.5025.5125.51-0.35%777,363
Jul 29, 202525.2226.0025.1825.6025.601.51%317,430
Jul 28, 202525.7825.9425.1525.2225.22-2.17%153,806
Jul 27, 202525.5626.0025.5025.7825.780.86%196,939
Jul 23, 202525.7226.1425.5125.5625.56-0.62%258,886
Jul 22, 202525.3526.1025.4025.7225.721.46%302,406
Jul 21, 202525.4925.8725.3125.3525.35-0.55%332,679
Jul 20, 202525.8026.0025.4125.4925.49-1.20%412,783
Jul 17, 202525.6526.2825.7125.8025.800.58%410,921
Jul 16, 202525.8226.6025.6325.6525.65-0.66%824,902
Jul 15, 202526.1526.7825.7525.8225.82-1.26%1,068,587