Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	8.150	8.170	8.030	8.090	7.835	134,900
2025-10-27	8.240	8.350	8.150	8.200	7.942	100,700
2025-10-24	8.240	8.400	8.240	8.330	8.068	132,900
2025-10-23	8.200	8.380	8.080	8.250	7.990	164,600
2025-10-22	8.130	8.400	8.120	8.120	7.864	440,000
2025-10-21	7.930	7.960	7.750	7.840	7.593	127,700
2025-10-20	7.680	7.920	7.680	7.870	7.622	143,000
2025-10-17	7.630	7.750	7.620	7.700	7.457	89,100
2025-10-16	7.640	7.700	7.630	7.700	7.457	66,500
2025-10-15	7.650	7.730	7.600	7.640	7.399	94,800
2025-10-14	7.780	7.780	7.570	7.650	7.409	148,000
2025-10-13	7.750	7.800	7.690	7.700	7.457	89,700
2025-10-10	7.750	7.810	7.680	7.780	7.535	107,000
2025-10-09	7.840	7.840	7.760	7.780	7.535	100,500
2025-10-08	7.870	7.870	7.780	7.780	7.535	77,800
2025-10-07	7.890	7.890	7.770	7.850	7.603	101,300
2025-10-06	7.930	7.950	7.840	7.920	7.670	76,200
2025-10-03	7.900	7.950	7.830	7.890	7.641	70,600
2025-10-02	7.900	7.900	7.820	7.860	7.612	80,500
2025-10-01	7.850	7.880	7.810	7.870	7.622	97,500
2025-09-30	7.800	7.930	7.760	7.840	7.593	237,400
2025-09-29	7.800	7.880	7.700	7.700	7.457	233,300
2025-09-26	7.900	7.950	7.800	7.800	7.554	180,700
2025-09-25	7.970	7.970	7.850	7.910	7.661	99,500
2025-09-24	8.000	8.040	7.940	7.940	7.690	95,700
2025-09-23	8.050	8.050	7.880	8.010	7.758	186,900
2025-09-22	8.470	8.470	8.160	8.160	7.903	692,100
2025-09-19	8.400	8.490	8.380	8.380	7.942	146,400
2025-09-18	8.500	8.560	8.380	8.430	7.989	106,000
2025-09-17	8.160	8.450	8.160	8.410	7.970	178,400
2025-09-16	8.150	8.180	8.100	8.150	7.724	81,100
2025-09-15	8.100	8.130	8.050	8.100	7.676	57,100
2025-09-12	8.130	8.140	8.020	8.140	7.714	104,700
2025-09-11	8.050	8.140	8.050	8.130	7.705	71,400
2025-09-10	8.110	8.150	8.060	8.060	7.638	82,000
2025-09-09	8.150	8.150	8.070	8.110	7.686	53,000
2025-09-08	8.140	8.210	8.060	8.140	7.714	67,300
2025-09-05	8.100	8.210	8.050	8.140	7.714	120,900
2025-09-04	7.980	8.090	7.900	8.060	7.638	115,200
2025-09-03	7.990	8.080	7.910	7.960	7.544	79,500
2025-09-02	7.900	8.060	7.890	8.050	7.629	148,300
2025-09-01	7.910	8.010	7.870	7.970	7.553	98,700
2025-08-29	8.040	8.040	7.850	7.850	7.439	154,700
2025-08-28	7.900	8.040	7.890	8.040	7.619	106,600
2025-08-27	7.880	7.900	7.810	7.900	7.487	95,500
2025-08-26	7.830	7.890	7.800	7.880	7.468	87,100
2025-08-25	7.730	7.820	7.730	7.810	7.401	69,900
2025-08-22	7.600	7.750	7.600	7.730	7.326	59,400
2025-08-21	7.500	7.620	7.500	7.600	7.202	74,100
2025-08-20	7.540	7.620	7.500	7.530	7.136	145,100
2025-08-19	7.710	7.750	7.500	7.550	7.155	177,300
2025-08-18	7.640	7.760	7.560	7.710	7.307	77,100
2025-08-15	7.660	7.660	7.440	7.580	7.183	140,100
2025-08-14	7.850	7.850	7.600	7.600	7.202	220,500
2025-08-13	7.920	8.070	7.820	7.820	7.411	133,600
2025-08-12	7.930	8.060	7.900	8.020	7.600	155,100
2025-08-11	7.910	7.930	7.820	7.900	7.487	69,100
2025-08-08	7.870	7.980	7.850	7.860	7.449	94,900
2025-08-07	7.940	8.020	7.860	7.880	7.468	99,400
2025-08-06	7.910	7.940	7.870	7.940	7.525	70,100

← NewerPage 5 of 21 · 1,246 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.