Indústrias Romi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.220	9.280	9.070	9.190	8.542	81,700
2025-05-09	9.100	9.220	9.060	9.220	8.570	159,800
2025-05-08	9.110	9.270	9.090	9.120	8.477	73,900
2025-05-07	9.120	9.180	9.110	9.110	8.468	56,900
2025-05-06	9.060	9.190	9.060	9.110	8.468	69,900
2025-05-05	9.400	9.420	9.130	9.190	8.542	91,500
2025-05-02	9.170	9.400	9.040	9.400	8.737	108,900
2025-04-30	9.070	9.190	8.970	9.160	8.514	167,500
2025-04-29	9.150	9.200	9.060	9.090	8.449	74,700
2025-04-28	9.120	9.190	9.030	9.090	8.449	77,600
2025-04-25	9.140	9.220	9.100	9.170	8.524	98,600
2025-04-24	9.050	9.240	9.010	9.150	8.505	106,000
2025-04-23	9.180	9.200	9.020	9.020	8.384	96,800
2025-04-22	8.910	9.140	8.910	9.110	8.468	97,600
2025-04-17	8.940	9.040	8.930	9.030	8.393	85,800
2025-04-16	8.770	9.020	8.750	9.010	8.375	184,400
2025-04-15	9.100	9.290	9.080	9.160	8.514	72,300
2025-04-14	9.110	9.150	8.940	9.100	8.458	91,300
2025-04-11	8.830	8.990	8.780	8.990	8.356	78,300
2025-04-10	9.010	9.010	8.780	8.820	8.198	62,400
2025-04-09	8.830	9.060	8.740	9.050	8.412	111,300
2025-04-08	9.050	9.050	8.800	8.800	8.180	100,800
2025-04-07	8.950	9.050	8.740	8.950	8.319	117,800
2025-04-04	9.190	9.200	8.900	9.010	8.375	128,400
2025-04-03	9.080	9.200	9.000	9.030	8.393	82,700
2025-04-02	9.050	9.160	8.970	9.110	8.468	127,800
2025-04-01	9.100	9.150	9.000	9.000	8.366	75,800
2025-03-31	9.290	9.290	9.040	9.040	8.403	140,900
2025-03-28	9.300	9.300	9.150	9.250	8.598	92,200
2025-03-27	9.330	9.390	9.250	9.280	8.626	58,100
2025-03-26	9.430	9.460	9.310	9.310	8.654	45,900
2025-03-25	9.260	9.430	9.260	9.430	8.765	74,700
2025-03-24	9.380	9.390	9.250	9.290	8.635	77,300
2025-03-21	9.380	9.440	9.330	9.400	8.737	76,800
2025-03-20	9.460	9.550	9.380	9.380	8.719	60,300
2025-03-19	9.420	9.560	9.420	9.460	8.793	55,100
2025-03-18	9.610	9.790	9.400	9.520	8.849	174,400
2025-03-17	9.720	9.910	9.640	9.880	9.183	167,900
2025-03-14	9.530	9.730	9.480	9.670	8.821	183,900
2025-03-13	9.450	9.540	9.390	9.530	8.693	71,600
2025-03-12	9.330	9.450	9.280	9.420	8.593	779,100
2025-03-11	9.380	9.400	9.280	9.320	8.502	83,900
2025-03-10	9.470	9.510	9.370	9.380	8.556	68,800
2025-03-07	9.420	9.470	9.280	9.470	8.639	76,500
2025-03-06	9.320	9.470	9.300	9.310	8.493	75,000
2025-03-05	9.280	9.450	9.090	9.360	8.538	112,700
2025-02-28	9.470	9.470	9.270	9.280	8.465	122,800
2025-02-27	9.340	9.450	9.270	9.450	8.620	88,900
2025-02-26	9.300	9.430	9.270	9.340	8.520	114,200
2025-02-25	9.350	9.390	9.270	9.280	8.465	74,900
2025-02-24	9.420	9.480	9.310	9.370	8.547	87,200
2025-02-21	9.270	9.420	9.270	9.360	8.538	74,200
2025-02-20	9.330	9.350	9.260	9.270	8.456	66,800
2025-02-19	9.280	9.350	9.220	9.330	8.511	55,300
2025-02-18	9.340	9.400	9.290	9.290	8.474	103,700
2025-02-17	9.520	9.630	9.390	9.390	8.566	96,900
2025-02-14	9.040	9.530	9.040	9.530	8.693	186,200
2025-02-13	9.160	9.160	9.020	9.080	8.283	78,600
2025-02-12	9.230	9.260	9.080	9.120	8.319	100,800
2025-02-11	9.250	9.300	9.170	9.300	8.483	83,400

← NewerPage 7 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.