Indústrias Romi S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.280 | 7.410 | 7.150 | 7.300 | 7.300 | 252,000 |
| 2026-10-15 | 7.570 | 7.600 | 7.250 | 7.330 | 7.330 | 353,600 |
| 2026-10-14 | 7.440 | 7.690 | 7.120 | 7.550 | 7.550 | 442,500 |
| 2026-10-13 | 7.860 | 7.880 | 7.600 | 7.700 | 7.700 | 418,200 |
| 2026-10-09 | 7.430 | 7.860 | 7.360 | 7.860 | 7.860 | 646,200 |
| 2026-10-08 | 7.390 | 7.500 | 7.170 | 7.450 | 7.450 | 578,900 |
| 2026-10-07 | 6.970 | 7.400 | 6.770 | 7.400 | 7.400 | 1,056,700 |
| 2026-10-06 | 6.580 | 6.970 | 6.500 | 6.970 | 6.970 | 860,900 |
| 2026-10-05 | 6.420 | 6.640 | 6.320 | 6.370 | 6.370 | 617,100 |
| 2026-10-02 | 6.030 | 6.370 | 6.030 | 6.360 | 6.360 | 412,600 |
| 2026-10-01 | 6.010 | 6.020 | 5.870 | 6.020 | 6.020 | 123,700 |
| 2026-09-30 | 6.120 | 6.160 | 5.920 | 5.950 | 5.950 | 363,800 |
| 2026-09-29 | 6.470 | 6.480 | 6.250 | 6.350 | 6.070 | 429,300 |
| 2026-09-28 | 6.310 | 6.530 | 6.310 | 6.430 | 6.147 | 398,100 |
| 2026-09-25 | 6.070 | 6.430 | 6.070 | 6.330 | 6.051 | 2,289,300 |
| 2026-09-24 | 6.030 | 6.060 | 5.860 | 5.880 | 5.880 | 148,100 |
| 2026-09-23 | 5.990 | 6.230 | 5.990 | 6.020 | 6.020 | 174,100 |
| 2026-09-22 | 6.070 | 6.070 | 5.970 | 5.990 | 5.990 | 76,100 |
| 2026-09-21 | 6.060 | 6.120 | 6.030 | 6.050 | 6.050 | 137,100 |
| 2026-09-18 | 6.010 | 6.050 | 5.960 | 6.000 | 6.000 | 53,400 |
| 2026-09-17 | 5.980 | 6.060 | 5.960 | 6.060 | 6.060 | 79,600 |
| 2026-09-16 | 6.000 | 6.060 | 5.930 | 5.980 | 5.980 | 95,300 |
| 2026-09-15 | 5.970 | 5.970 | 5.900 | 5.950 | 5.950 | 42,600 |
| 2026-09-14 | 5.950 | 5.960 | 5.880 | 5.950 | 5.950 | 57,100 |
| 2026-09-11 | 6.000 | 6.010 | 5.940 | 6.010 | 6.010 | 115,400 |
| 2026-09-10 | 5.980 | 6.030 | 5.930 | 5.980 | 5.980 | 84,100 |
| 2026-09-09 | 6.060 | 6.060 | 5.960 | 5.960 | 5.960 | 98,200 |
| 2026-09-08 | 6.000 | 6.070 | 5.970 | 6.070 | 6.070 | 183,100 |
| 2026-09-04 | 5.870 | 5.990 | 5.840 | 5.960 | 5.960 | 116,000 |
| 2026-09-03 | 5.820 | 5.920 | 5.820 | 5.870 | 5.870 | 148,500 |
| 2026-09-02 | 5.750 | 5.890 | 5.700 | 5.820 | 5.820 | 209,600 |
| 2026-09-01 | 5.700 | 5.780 | 5.680 | 5.730 | 5.730 | 162,200 |
| 2026-08-31 | 5.690 | 5.790 | 5.690 | 5.700 | 5.700 | 77,200 |
| 2026-08-28 | 5.780 | 5.830 | 5.690 | 5.690 | 5.690 | 89,000 |
| 2026-08-27 | 5.740 | 5.840 | 5.700 | 5.800 | 5.800 | 152,100 |
| 2026-08-26 | 5.700 | 5.840 | 5.700 | 5.720 | 5.720 | 244,900 |
| 2026-08-25 | 5.750 | 5.840 | 5.710 | 5.820 | 5.820 | 155,900 |
| 2026-08-24 | 5.590 | 5.770 | 5.590 | 5.750 | 5.750 | 105,900 |
| 2026-08-21 | 5.440 | 5.690 | 5.440 | 5.650 | 5.650 | 167,800 |
| 2026-08-20 | 5.560 | 5.560 | 5.430 | 5.440 | 5.440 | 203,400 |
| 2026-08-19 | 5.630 | 5.630 | 5.470 | 5.530 | 5.530 | 103,100 |
| 2026-08-18 | 5.690 | 5.690 | 5.540 | 5.540 | 5.540 | 155,200 |
| 2026-08-17 | 5.580 | 5.660 | 5.460 | 5.660 | 5.660 | 325,700 |
| 2026-08-14 | 5.690 | 5.690 | 5.510 | 5.560 | 5.560 | 127,100 |
| 2026-08-13 | 5.650 | 5.720 | 5.610 | 5.620 | 5.620 | 163,900 |
| 2026-08-12 | 5.750 | 5.750 | 5.620 | 5.630 | 5.630 | 137,100 |
| 2026-08-11 | 5.780 | 5.830 | 5.660 | 5.700 | 5.700 | 205,900 |
| 2026-08-10 | 5.850 | 5.870 | 5.750 | 5.800 | 5.800 | 125,300 |
| 2026-08-07 | 5.830 | 5.850 | 5.730 | 5.850 | 5.850 | 199,400 |
| 2026-08-06 | 5.800 | 5.850 | 5.750 | 5.770 | 5.770 | 174,200 |
| 2026-08-05 | 5.930 | 5.930 | 5.800 | 5.820 | 5.820 | 119,000 |
| 2026-08-04 | 5.970 | 6.040 | 5.850 | 5.850 | 5.850 | 147,200 |
| 2026-08-03 | 5.870 | 5.960 | 5.860 | 5.960 | 5.960 | 96,700 |
| 2026-07-31 | 5.950 | 5.950 | 5.850 | 5.870 | 5.870 | 96,800 |
| 2026-07-30 | 5.960 | 5.960 | 5.860 | 5.870 | 5.870 | 52,000 |
| 2026-07-29 | 5.980 | 6.040 | 5.850 | 5.850 | 5.850 | 79,300 |
| 2026-07-28 | 5.970 | 6.060 | 5.950 | 6.030 | 6.030 | 120,800 |
| 2026-07-27 | 5.890 | 5.960 | 5.840 | 5.910 | 5.910 | 117,000 |
| 2026-07-24 | 5.870 | 5.890 | 5.830 | 5.840 | 5.840 | 74,600 |
| 2026-07-23 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 185,900 |
Page 1 of 21 · 1,250 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.