Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ROMI3.SA stock page

Indústrias Romi S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-167.2807.4107.1507.3007.300252,000
2026-10-157.5707.6007.2507.3307.330353,600
2026-10-147.4407.6907.1207.5507.550442,500
2026-10-137.8607.8807.6007.7007.700418,200
2026-10-097.4307.8607.3607.8607.860646,200
2026-10-087.3907.5007.1707.4507.450578,900
2026-10-076.9707.4006.7707.4007.4001,056,700
2026-10-066.5806.9706.5006.9706.970860,900
2026-10-056.4206.6406.3206.3706.370617,100
2026-10-026.0306.3706.0306.3606.360412,600
2026-10-016.0106.0205.8706.0206.020123,700
2026-09-306.1206.1605.9205.9505.950363,800
2026-09-296.4706.4806.2506.3506.070429,300
2026-09-286.3106.5306.3106.4306.147398,100
2026-09-256.0706.4306.0706.3306.0512,289,300
2026-09-246.0306.0605.8605.8805.880148,100
2026-09-235.9906.2305.9906.0206.020174,100
2026-09-226.0706.0705.9705.9905.99076,100
2026-09-216.0606.1206.0306.0506.050137,100
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-150.0600 BRL
2025-12-300.1800 BRL
2025-09-220.1800 BRL
2025-06-160.1800 BRL
2025-03-170.1800 BRL
2024-12-160.2200 BRL
2024-09-230.2400 BRL
2024-06-170.2300 BRL
2024-03-280.1260 BRL
2023-12-190.2027 BRL
2023-09-180.2115 BRL
2023-06-130.2205 BRL
2023-03-200.2657 BRL
2023-02-060.1634 BRL
2022-12-210.2426 BRL
2022-09-260.2681 BRL
2022-06-130.2541 BRL
2022-03-210.2160 BRL
2022-02-070.1271 BRL
2021-12-210.1866 BRL
2021-09-200.4574 BRL
2021-06-140.1525 BRL
2021-03-220.1906 BRL
2020-12-141.2705 BRL
2020-09-291.1858 BRL
2020-06-220.1482 BRL
2020-03-230.7411 BRL
2019-12-260.3176 BRL
2019-12-230.3706 BRL
2019-09-160.5929 BRL
2019-04-010.5971 BRL
2019-03-290.6967 BRL

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