Rowad Tourism Company (EGX:ROTO)
Egypt
· Delayed Price · Currency is EGP 33.50
+0.01 (0.03%)
At close: Apr 28, 2026
Rowad Tourism Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 27.99 | 28.29 | 27.91 | 27.96 | 27.96 | -0.11% | 70,999 |
| Mar 11, 2026 | 28.19 | 28.48 | 27.96 | 27.99 | 27.99 | -0.71% | 170,222 |
| Mar 10, 2026 | 27.80 | 28.50 | 27.91 | 28.19 | 28.19 | 1.40% | 84,471 |
| Mar 9, 2026 | 28.07 | 28.18 | 27.77 | 27.80 | 27.80 | -0.96% | 134,248 |
| Mar 8, 2026 | 28.25 | 28.90 | 27.83 | 28.07 | 28.07 | -0.64% | 156,890 |
| Mar 5, 2026 | 28.01 | 28.78 | 28.04 | 28.25 | 28.25 | 0.86% | 94,596 |
| Mar 4, 2026 | 28.29 | 28.27 | 27.71 | 28.01 | 28.01 | -0.99% | 143,088 |
| Mar 3, 2026 | 28.09 | 28.95 | 27.70 | 28.29 | 28.29 | 0.71% | 187,037 |
| Mar 2, 2026 | 28.15 | 28.40 | 27.75 | 28.09 | 28.09 | -0.21% | 154,751 |
| Mar 1, 2026 | 29.40 | 28.18 | 25.78 | 28.15 | 28.15 | -4.25% | 4,186,796 |
| Feb 26, 2026 | 29.39 | 30.00 | 29.21 | 29.40 | 29.40 | 0.03% | 150,602 |
| Feb 25, 2026 | 29.95 | 31.00 | 29.07 | 29.39 | 29.39 | -1.87% | 333,075 |
| Feb 24, 2026 | 30.21 | 30.50 | 29.86 | 29.95 | 29.95 | -0.86% | 129,135 |
| Feb 23, 2026 | 29.90 | 30.80 | 29.90 | 30.21 | 30.21 | 1.04% | 85,133 |
| Feb 22, 2026 | 31.41 | 31.50 | 29.60 | 29.90 | 29.90 | -4.81% | 172,169 |
| Feb 19, 2026 | 32.45 | 32.95 | 31.30 | 31.41 | 31.41 | -3.20% | 180,681 |
| Feb 18, 2026 | 30.74 | 32.85 | 31.00 | 32.45 | 32.45 | 5.56% | 771,848 |
| Feb 17, 2026 | 30.86 | 31.09 | 30.65 | 30.74 | 30.74 | -0.39% | 182,798 |
| Feb 16, 2026 | 31.09 | 31.50 | 30.52 | 30.86 | 30.86 | -0.74% | 223,027 |
| Feb 15, 2026 | 31.08 | 31.60 | 31.00 | 31.09 | 31.09 | 0.03% | 203,122 |
| Feb 12, 2026 | 31.43 | 31.84 | 30.85 | 31.08 | 31.08 | -1.11% | 332,052 |
| Feb 11, 2026 | 31.04 | 31.94 | 31.00 | 31.43 | 31.43 | 1.26% | 339,707 |
| Feb 10, 2026 | 31.30 | 31.59 | 30.95 | 31.04 | 31.04 | -0.83% | 135,003 |
| Feb 9, 2026 | 31.23 | 31.87 | 31.00 | 31.30 | 31.30 | 0.22% | 247,107 |
| Feb 8, 2026 | 30.84 | 31.60 | 31.00 | 31.23 | 31.23 | 1.26% | 162,874 |
| Feb 5, 2026 | 30.93 | 31.19 | 30.53 | 30.84 | 30.84 | -0.29% | 117,678 |
| Feb 4, 2026 | 30.91 | 31.25 | 30.90 | 30.93 | 30.93 | 0.06% | 200,248 |
| Feb 3, 2026 | 31.25 | 31.42 | 30.83 | 30.91 | 30.91 | -1.09% | 243,708 |
| Feb 2, 2026 | 30.34 | 31.29 | 30.20 | 31.25 | 31.25 | 3.00% | 343,299 |
| Feb 1, 2026 | 30.55 | 30.60 | 29.62 | 30.34 | 30.34 | -0.69% | 238,355 |
| Jan 28, 2026 | 30.91 | 31.00 | 29.60 | 30.55 | 30.55 | -1.16% | 636,712 |
| Jan 27, 2026 | 31.19 | 31.40 | 30.89 | 30.91 | 30.91 | -0.90% | 271,021 |
| Jan 26, 2026 | 31.11 | 32.10 | 30.90 | 31.19 | 31.19 | 0.26% | 1,489,045 |
| Jan 25, 2026 | 31.37 | 31.63 | 30.88 | 31.11 | 31.11 | -0.83% | 319,386 |
| Jan 22, 2026 | 31.24 | 31.78 | 31.00 | 31.37 | 31.37 | 0.42% | 467,027 |
| Jan 21, 2026 | 31.07 | 31.78 | 30.85 | 31.24 | 31.24 | 0.55% | 378,340 |
| Jan 20, 2026 | 31.73 | 32.00 | 30.91 | 31.07 | 31.07 | -2.08% | 336,132 |
| Jan 19, 2026 | 31.84 | 32.42 | 31.53 | 31.73 | 31.73 | -0.35% | 928,972 |
| Jan 18, 2026 | 30.99 | 31.85 | 30.72 | 31.84 | 31.84 | 2.74% | 937,027 |
| Jan 15, 2026 | 30.96 | 32.35 | 30.63 | 30.99 | 30.99 | 0.10% | 817,324 |
| Jan 14, 2026 | 31.88 | 32.92 | 30.23 | 30.96 | 30.96 | -2.89% | 373,971 |
| Jan 13, 2026 | 34.15 | 34.55 | 30.72 | 31.88 | 31.88 | -6.65% | 335,912 |
| Jan 12, 2026 | 34.94 | 35.46 | 34.01 | 34.15 | 34.15 | -2.26% | 316,418 |
| Jan 11, 2026 | 35.09 | 36.55 | 34.66 | 34.94 | 34.94 | -0.43% | 412,340 |
| Jan 8, 2026 | 35.90 | 36.44 | 35.00 | 35.09 | 35.09 | -2.26% | 306,834 |
| Jan 6, 2026 | 34.29 | 36.27 | 34.10 | 35.90 | 35.90 | 4.70% | 614,842 |
| Jan 5, 2026 | 35.41 | 35.85 | 33.50 | 34.29 | 34.29 | -3.16% | 325,271 |
| Jan 4, 2026 | 36.33 | 36.79 | 35.25 | 35.41 | 35.41 | -2.53% | 306,311 |
| Dec 31, 2025 | 36.60 | 37.07 | 36.15 | 36.33 | 36.33 | -0.74% | 302,136 |
| Dec 30, 2025 | 36.99 | 37.57 | 36.50 | 36.60 | 36.60 | -1.05% | 615,614 |
| Dec 29, 2025 | 37.90 | 38.01 | 36.94 | 36.99 | 36.99 | -2.40% | 506,161 |
| Dec 28, 2025 | 36.70 | 37.99 | 35.96 | 37.90 | 37.90 | 3.27% | 1,353,512 |
| Dec 25, 2025 | 35.21 | 37.57 | 35.40 | 36.70 | 36.70 | 4.23% | 1,094,438 |
| Dec 24, 2025 | 35.91 | 36.69 | 35.01 | 35.21 | 35.21 | -1.95% | 772,972 |
| Dec 23, 2025 | 33.70 | 36.63 | 34.00 | 35.91 | 35.91 | 6.56% | 1,455,081 |
| Dec 22, 2025 | 33.73 | 34.28 | 32.91 | 33.70 | 33.70 | -0.09% | 549,746 |
| Dec 21, 2025 | 31.42 | 34.27 | 31.02 | 33.73 | 33.73 | 7.35% | 2,264,715 |
| Dec 18, 2025 | 30.89 | 31.45 | 30.56 | 31.42 | 31.42 | 1.72% | 591,345 |
| Dec 17, 2025 | 30.15 | 31.50 | 30.17 | 30.89 | 30.89 | 2.45% | 1,048,572 |
| Dec 16, 2025 | 29.95 | 31.20 | 29.80 | 30.15 | 30.15 | 0.67% | 1,084,793 |
| Dec 15, 2025 | 29.19 | 31.18 | 29.17 | 29.95 | 29.95 | 2.60% | 1,528,003 |
| Dec 14, 2025 | 29.13 | 29.37 | 29.04 | 29.19 | 29.19 | 0.21% | 225,785 |
| Dec 11, 2025 | 29.20 | 29.60 | 29.03 | 29.13 | 29.13 | -0.24% | 265,019 |
| Dec 10, 2025 | 28.99 | 29.66 | 29.00 | 29.20 | 29.20 | 0.72% | 336,242 |
| Dec 9, 2025 | 29.06 | 29.40 | 28.90 | 28.99 | 28.99 | -0.24% | 330,782 |
| Dec 8, 2025 | 29.10 | 29.59 | 29.03 | 29.06 | 29.06 | -0.14% | 433,358 |
| Dec 7, 2025 | 29.48 | 30.49 | 29.10 | 29.10 | 29.10 | -1.29% | 1,072,677 |
| Dec 4, 2025 | 29.79 | 30.80 | 29.18 | 29.48 | 29.48 | -1.04% | 611,701 |
| Dec 3, 2025 | 30.34 | 30.79 | 29.71 | 29.79 | 29.79 | -1.81% | 307,705 |
| Dec 2, 2025 | 31.26 | 31.69 | 30.17 | 30.34 | 30.34 | -2.94% | 508,014 |
| Dec 1, 2025 | 31.49 | 32.39 | 31.00 | 31.26 | 31.26 | -0.73% | 1,409,085 |
| Nov 30, 2025 | 30.43 | 32.49 | 30.21 | 31.49 | 31.49 | 3.48% | 2,270,160 |
| Nov 27, 2025 | 31.23 | 32.75 | 30.32 | 30.43 | 30.43 | -2.56% | 3,225,886 |