Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	7.860	7.960	7.840	7.860	7.449	73,500
2025-08-04	7.980	7.980	7.820	7.820	7.411	118,500
2025-08-01	8.000	8.070	7.880	7.880	7.468	244,200
2025-07-31	8.150	8.150	7.980	7.980	7.563	179,600
2025-07-30	8.340	8.380	8.060	8.140	7.714	220,100
2025-07-29	8.270	8.370	8.250	8.330	7.894	68,400
2025-07-28	8.370	8.420	8.270	8.270	7.837	97,400
2025-07-25	8.450	8.450	8.360	8.400	7.961	69,700
2025-07-24	8.400	8.460	8.400	8.420	7.980	51,200
2025-07-23	8.500	8.620	8.430	8.430	7.989	104,200
2025-07-22	8.600	8.660	8.520	8.550	8.103	83,000
2025-07-21	8.490	8.600	8.420	8.600	8.150	103,500
2025-07-18	8.650	8.710	8.400	8.400	7.961	149,400
2025-07-17	8.860	8.860	8.660	8.660	8.207	107,100
2025-07-16	8.990	8.990	8.750	8.860	8.397	132,500
2025-07-15	9.120	9.140	8.960	9.010	8.539	56,400
2025-07-14	8.980	9.190	8.900	9.190	8.709	116,900
2025-07-11	8.910	8.980	8.870	8.980	8.510	41,600
2025-07-10	8.820	8.950	8.760	8.900	8.434	71,600
2025-07-09	8.940	8.950	8.820	8.860	8.397	80,900
2025-07-08	8.940	8.960	8.910	8.930	8.463	51,800
2025-07-07	8.920	9.000	8.920	8.990	8.520	133,700
2025-07-04	8.880	8.960	8.820	8.910	8.444	65,500
2025-07-03	8.830	8.930	8.800	8.880	8.415	72,500
2025-07-02	8.920	8.960	8.780	8.800	8.340	168,000
2025-07-01	8.890	8.960	8.880	8.940	8.472	68,600
2025-06-30	8.970	9.010	8.880	8.920	8.453	154,500
2025-06-27	8.970	8.970	8.910	8.970	8.501	68,300
2025-06-26	8.900	9.010	8.900	8.990	8.520	92,300
2025-06-25	8.920	8.930	8.830	8.920	8.453	106,300
2025-06-24	8.890	9.040	8.870	8.890	8.425	94,300
2025-06-23	8.920	8.990	8.820	8.880	8.415	110,100
2025-06-20	9.020	9.090	8.930	8.930	8.463	146,500
2025-06-18	9.110	9.160	9.020	9.040	8.567	149,400
2025-06-17	9.200	9.240	9.020	9.140	8.662	223,700
2025-06-16	9.410	9.480	9.380	9.440	8.946	115,400
2025-06-13	9.550	9.550	9.310	9.380	8.719	165,400
2025-06-12	9.210	9.550	9.160	9.510	8.840	218,800
2025-06-11	9.230	9.320	9.040	9.210	8.561	190,400
2025-06-10	9.030	9.150	9.000	9.080	8.440	72,300
2025-06-09	9.030	9.140	8.910	9.010	8.375	129,400
2025-06-06	9.120	9.220	9.010	9.010	8.375	115,700
2025-06-05	9.250	9.260	9.090	9.120	8.477	93,700
2025-06-04	9.300	9.380	9.220	9.220	8.570	107,700
2025-06-03	9.260	9.330	9.190	9.230	8.579	105,600
2025-06-02	9.300	9.350	9.200	9.210	8.561	87,200
2025-05-30	9.310	9.390	9.240	9.280	8.626	126,700
2025-05-29	9.490	9.490	9.310	9.310	8.654	69,600
2025-05-28	9.390	9.490	9.300	9.490	8.821	113,000
2025-05-27	9.280	9.400	9.280	9.390	8.728	58,100
2025-05-26	9.150	9.320	9.150	9.250	8.598	36,200
2025-05-23	9.220	9.270	9.110	9.270	8.616	114,700
2025-05-22	9.300	9.350	9.150	9.150	8.505	117,400
2025-05-21	9.410	9.440	9.250	9.320	8.663	112,200
2025-05-20	9.340	9.470	9.250	9.470	8.802	67,800
2025-05-19	9.640	9.640	9.370	9.370	8.709	118,500
2025-05-16	9.460	9.600	9.370	9.590	8.914	126,800
2025-05-15	9.240	9.580	9.210	9.580	8.905	123,600
2025-05-14	9.350	9.380	9.230	9.240	8.589	80,600
2025-05-13	9.160	9.330	9.160	9.250	8.598	69,000

← NewerPage 6 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.