ROM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	90.52	90.70	89.50	90.61	90.61	0.54%	9,580
Sep 25, 2025	88.75	90.50	87.73	90.12	90.12	-0.44%	25,189
Sep 24, 2025	92.18	92.18	89.51	90.52	90.52	-1.29%	25,711
Sep 23, 2025	93.06	93.06	91.19	91.70	91.65	-1.74%	23,087
Sep 22, 2025	90.53	93.40	90.50	93.32	93.27	3.02%	27,499
Sep 19, 2025	89.51	90.77	89.05	90.58	90.53	1.74%	22,093
Sep 18, 2025	88.02	89.34	87.75	89.03	88.98	3.57%	44,541
Sep 17, 2025	86.34	86.34	84.55	85.96	85.91	-0.66%	38,796
Sep 16, 2025	87.51	87.56	86.42	86.53	86.48	-0.79%	21,706
Sep 15, 2025	86.03	87.22	85.76	87.22	87.17	1.87%	45,045
Sep 12, 2025	85.97	86.27	85.49	85.62	85.57	-0.18%	15,240
Sep 11, 2025	86.24	86.41	85.71	85.78	85.73	0.64%	20,405
Sep 10, 2025	85.19	86.21	84.65	85.23	85.18	3.56%	50,607
Sep 9, 2025	82.42	82.49	81.27	82.30	82.26	0.33%	22,628
Sep 8, 2025	81.61	82.50	81.61	82.03	81.99	1.50%	34,011
Sep 5, 2025	82.13	82.13	79.33	80.82	80.78	0.25%	38,195
Sep 4, 2025	79.42	80.75	78.82	80.62	80.58	0.95%	28,030
Sep 3, 2025	79.90	79.95	78.89	79.86	79.82	1.08%	13,213
Sep 2, 2025	77.60	79.13	76.96	79.01	78.97	-2.03%	47,760
Aug 29, 2025	82.80	82.80	80.22	80.65	80.61	-3.13%	35,211
Aug 28, 2025	82.03	83.57	81.32	83.26	83.21	1.65%	48,889
Aug 27, 2025	81.17	82.02	80.61	81.91	81.87	0.96%	15,527
Aug 26, 2025	80.49	81.26	80.49	81.13	81.09	0.90%	18,021
Aug 25, 2025	80.80	81.33	80.09	80.41	80.37	-0.45%	45,222
Aug 22, 2025	78.45	81.75	78.43	80.77	80.73	2.75%	45,435
Aug 21, 2025	78.82	79.42	78.07	78.61	78.57	-0.78%	37,496
Aug 20, 2025	79.68	79.81	76.88	79.23	79.19	-1.34%	62,693
Aug 19, 2025	83.20	83.20	80.08	80.31	80.27	-3.53%	59,904
Aug 18, 2025	82.82	83.35	82.61	83.25	83.20	0.43%	24,279
Aug 15, 2025	83.92	83.92	82.45	82.89	82.84	-1.66%	20,277
Aug 14, 2025	83.78	84.67	83.59	84.29	84.24	-0.43%	24,764
Aug 13, 2025	85.42	85.63	84.02	84.65	84.60	0.06%	41,136
Aug 12, 2025	83.10	84.60	82.55	84.60	84.55	2.99%	92,060
Aug 11, 2025	83.09	83.78	81.71	82.14	82.10	-1.29%	52,350
Aug 8, 2025	81.88	83.33	81.88	83.21	83.16	1.92%	49,102
Aug 7, 2025	83.13	83.48	80.45	81.64	81.60	0.13%	30,914
Aug 6, 2025	79.73	81.53	79.73	81.53	81.49	2.24%	39,314
Aug 5, 2025	81.59	81.74	79.38	79.74	79.70	-1.52%	61,193
Aug 4, 2025	79.22	81.00	79.22	80.97	80.93	4.03%	42,260
Aug 1, 2025	79.70	79.70	77.08	77.83	77.79	-4.41%	83,397
Jul 31, 2025	84.63	84.63	80.71	81.42	81.38	-1.58%	46,831
Jul 30, 2025	82.49	83.05	81.63	82.73	82.68	0.49%	52,267
Jul 29, 2025	83.33	84.27	82.12	82.32	82.28	0.05%	130,378
Jul 28, 2025	81.39	82.28	81.39	82.28	82.24	1.49%	79,647
Jul 25, 2025	80.51	81.38	80.46	81.07	81.03	0.46%	28,383
Jul 24, 2025	80.53	80.90	79.94	80.70	80.66	0.81%	18,139
Jul 23, 2025	79.52	80.23	78.72	80.05	80.01	1.21%	53,928
Jul 22, 2025	80.51	80.51	77.96	79.09	79.05	-1.87%	31,938
Jul 21, 2025	80.57	81.68	80.49	80.60	80.56	0.17%	44,493
Jul 18, 2025	81.34	81.34	80.05	80.46	80.42	-0.16%	42,179