RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	24.380	24.380	24.380	24.380	24.380	2,100
2024-08-15	24.060	24.060	24.060	24.060	24.060	0
2024-08-14	24.060	24.060	24.060	24.060	24.060	0
2024-08-13	24.060	24.060	24.060	24.060	24.060	0
2024-08-12	24.060	24.060	24.060	24.060	24.060	0
2024-08-09	24.060	24.060	24.060	24.060	24.060	0
2024-08-08	24.060	24.060	24.060	24.060	24.060	0
2024-08-07	24.060	24.060	24.060	24.060	24.060	0
2024-08-06	24.060	24.060	24.060	24.060	24.060	0
2024-08-05	24.060	24.060	24.060	24.060	24.060	0
2024-08-02	24.060	24.060	24.060	24.060	24.060	0
2024-08-01	24.060	24.060	24.060	24.060	24.060	0
2024-07-31	24.060	24.060	24.060	24.060	24.060	0
2024-07-30	24.060	24.060	24.060	24.060	24.060	0
2024-07-29	24.060	24.060	24.060	24.060	24.060	0
2024-07-26	24.060	24.060	24.060	24.060	24.060	0
2024-07-25	24.060	24.060	24.060	24.060	24.060	0
2024-07-24	24.060	24.060	24.060	24.060	24.060	0
2024-07-23	24.060	24.060	24.060	24.060	24.060	0
2024-07-22	24.060	24.060	24.060	24.060	24.060	0
2024-07-19	24.060	24.060	24.060	24.060	24.060	0
2024-07-18	24.060	24.060	24.060	24.060	24.060	0
2024-07-17	24.060	24.060	24.060	24.060	24.060	0
2024-07-16	24.060	24.060	24.060	24.060	24.060	0
2024-07-15	24.060	24.060	24.060	24.060	24.060	0
2024-07-12	24.060	24.060	24.060	24.060	24.060	0
2024-07-11	23.500	24.060	23.500	24.060	24.060	6,735
2024-07-10	21.900	22.300	21.900	22.300	22.300	4
2024-07-09	21.830	21.830	21.820	21.820	21.820	6,520
2024-07-08	22.000	22.000	22.000	22.000	22.000	0
2024-07-05	22.300	22.300	22.000	22.000	22.000	140
2024-07-04	22.780	22.780	22.780	22.780	22.780	0
2024-07-03	22.820	22.820	22.780	22.780	22.780	26
2024-07-02	23.000	23.360	23.000	23.360	23.360	50
2024-07-01	22.540	22.540	22.540	22.540	22.540	0
2024-06-28	22.550	22.850	22.540	22.540	22.540	8,026
2024-06-27	21.320	21.860	21.320	21.860	21.860	5
2024-06-26	20.900	20.900	20.900	20.900	20.900	0
2024-06-25	20.900	20.900	20.900	20.900	20.900	0
2024-06-24	20.900	20.900	20.900	20.900	20.900	0
2024-06-21	20.900	20.900	20.900	20.900	20.900	0
2024-06-20	20.900	20.900	20.900	20.900	20.900	0
2024-06-19	20.900	20.900	20.900	20.900	20.900	0
2024-06-18	20.900	20.900	20.900	20.900	20.900	0
2024-06-17	20.980	21.120	20.900	20.900	20.900	4,003
2024-06-14	21.100	21.160	20.280	20.400	20.400	8,081
2024-06-13	26.010	26.340	25.920	26.100	26.100	4,000
2024-06-12	26.090	26.890	26.090	26.760	26.760	30
2024-06-11	21.880	21.880	21.880	21.880	21.880	0
2024-06-10	21.880	21.880	21.880	21.880	21.880	0
2024-06-07	21.880	21.880	21.880	21.880	21.880	0
2024-06-06	21.880	21.880	21.880	21.880	21.880	0
2024-06-05	21.880	21.880	21.880	21.880	21.880	0
2024-06-04	21.880	21.880	21.880	21.880	21.880	0
2024-06-03	21.880	21.880	21.880	21.880	21.880	0
2024-05-31	21.880	21.880	21.880	21.880	21.880	0
2024-05-29	21.880	21.880	21.880	21.880	21.880	10
2024-05-28	21.770	21.770	21.770	21.770	21.770	0
2024-05-27	21.770	21.770	21.770	21.770	21.770	0
2024-05-24	21.770	21.770	21.770	21.770	21.770	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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