Indústrias Romi S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.860	5.940	5.820	5.870	5.870	129,400
2026-07-21	5.970	6.020	5.810	5.860	5.860	291,100
2026-07-20	6.020	6.040	5.950	5.950	5.950	244,500
2026-07-17	6.110	6.150	5.990	6.000	6.000	107,400
2026-07-16	6.100	6.100	5.960	6.100	6.100	236,800
2026-07-15	6.160	6.240	5.980	6.050	6.050	228,200
2026-07-14	6.150	6.160	6.080	6.110	6.110	99,700
2026-07-13	6.190	6.240	6.080	6.130	6.130	92,700
2026-07-10	6.080	6.280	6.080	6.210	6.210	172,700
2026-07-09	6.020	6.180	6.020	6.050	6.050	104,900
2026-07-08	6.090	6.100	6.030	6.050	6.050	117,700
2026-07-07	6.090	6.120	6.050	6.090	6.090	126,000
2026-07-06	6.200	6.260	6.060	6.100	6.100	106,400
2026-07-03	6.100	6.200	6.100	6.200	6.200	62,100
2026-07-02	6.120	6.140	6.090	6.100	6.100	105,100
2026-07-01	6.110	6.120	6.050	6.100	6.100	95,800
2026-06-30	6.060	6.120	6.020	6.110	6.110	132,000
2026-06-29	6.080	6.080	5.990	6.070	6.070	82,800
2026-06-26	6.010	6.070	5.970	6.040	6.040	132,100
2026-06-25	6.000	6.080	6.000	6.010	6.010	112,000
2026-06-24	5.980	6.070	5.980	6.000	6.000	124,500
2026-06-23	6.070	6.130	5.950	6.000	6.000	358,700
2026-06-22	6.260	6.270	6.100	6.110	6.110	134,600
2026-06-19	6.190	6.250	6.180	6.210	6.210	153,800
2026-06-18	6.150	6.250	6.150	6.180	6.180	210,700
2026-06-17	6.160	6.290	6.160	6.170	6.170	174,100
2026-06-16	6.150	6.200	6.060	6.200	6.200	169,300
2026-06-15	6.260	6.390	6.240	6.240	6.180	208,100
2026-06-12	6.250	6.300	6.160	6.240	6.180	166,500
2026-06-11	6.130	6.260	6.040	6.260	6.200	320,300
2026-06-10	6.340	6.350	6.110	6.110	6.051	187,700
2026-06-09	6.330	6.420	6.320	6.350	6.289	164,900
2026-06-08	6.330	6.380	6.280	6.280	6.220	125,600
2026-06-05	6.350	6.400	6.300	6.360	6.299	164,100
2026-06-03	6.360	6.390	6.280	6.350	6.289	169,700
2026-06-02	6.450	6.480	6.340	6.340	6.279	157,400
2026-06-01	6.450	6.530	6.370	6.460	6.398	288,500
2026-05-29	6.540	6.550	6.440	6.450	6.388	155,500
2026-05-28	6.620	6.620	6.500	6.500	6.438	152,400
2026-05-27	6.530	6.580	6.510	6.520	6.457	88,700
2026-05-26	6.520	6.550	6.490	6.500	6.438	85,400
2026-05-25	6.610	6.750	6.490	6.530	6.467	172,800
2026-05-22	6.420	6.620	6.380	6.620	6.556	145,800
2026-05-21	6.510	6.510	6.350	6.440	6.378	112,000
2026-05-20	6.350	6.460	6.350	6.420	6.358	119,600
2026-05-19	6.500	6.500	6.360	6.360	6.299	217,100
2026-05-18	6.540	6.600	6.500	6.500	6.438	177,700
2026-05-15	6.550	6.730	6.520	6.540	6.477	186,300
2026-05-14	6.610	6.660	6.580	6.580	6.517	216,500
2026-05-13	6.670	6.730	6.600	6.600	6.537	279,300
2026-05-12	6.790	6.790	6.670	6.690	6.626	119,900
2026-05-11	6.720	6.760	6.690	6.750	6.685	158,600
2026-05-08	6.750	6.850	6.730	6.750	6.685	149,400
2026-05-07	6.800	6.870	6.750	6.770	6.705	191,900
2026-05-06	6.880	6.950	6.770	6.770	6.705	360,200
2026-05-05	6.800	6.850	6.740	6.800	6.735	209,300
2026-05-04	6.840	6.870	6.780	6.780	6.715	259,200
2026-04-30	6.700	6.860	6.680	6.850	6.784	1,133,400
2026-04-29	6.850	6.850	6.640	6.650	6.586	322,800
2026-04-28	6.850	6.850	6.790	6.840	6.774	279,500

← NewerPage 2 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0600 BRL
2025-12-30	0.1800 BRL
2025-09-22	0.1800 BRL
2025-06-16	0.1800 BRL
2025-03-17	0.1800 BRL
2024-12-16	0.2200 BRL
2024-09-23	0.2400 BRL
2024-06-17	0.2300 BRL
2024-03-28	0.1260 BRL
2023-12-19	0.2027 BRL
2023-09-18	0.2115 BRL
2023-06-13	0.2205 BRL
2023-03-20	0.2657 BRL
2023-02-06	0.1634 BRL
2022-12-21	0.2426 BRL
2022-09-26	0.2681 BRL
2022-06-13	0.2541 BRL
2022-03-21	0.2160 BRL
2022-02-07	0.1271 BRL
2021-12-21	0.1866 BRL
2021-09-20	0.4574 BRL
2021-06-14	0.1525 BRL
2021-03-22	0.1906 BRL
2020-12-14	1.2705 BRL
2020-09-29	1.1858 BRL
2020-06-22	0.1482 BRL
2020-03-23	0.7411 BRL
2019-12-26	0.3176 BRL
2019-12-23	0.3706 BRL
2019-09-16	0.5929 BRL
2019-04-01	0.5971 BRL
2019-03-29	0.6967 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.