RH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 21.770 | 21.770 | 21.770 | 21.770 | 21.770 | 10 |
| 2024-05-22 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 0 |
| 2024-05-21 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | 15 |
| 2024-05-20 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2024-05-17 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2024-05-16 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2024-05-15 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 3 |
| 2024-05-14 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-10 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-09 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3 |
| 2024-05-08 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 0 |
| 2024-05-07 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 0 |
| 2024-05-06 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 0 |
| 2024-05-03 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 0 |
| 2024-05-02 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 0 |
| 2024-04-30 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 0 |
| 2024-04-29 | 21.740 | 21.740 | 21.740 | 21.740 | 21.740 | 4,421 |
| 2024-04-26 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-25 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-24 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-23 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-22 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-19 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-18 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-17 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-16 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-15 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-12 | 22.640 | 22.640 | 22.640 | 22.640 | 22.640 | 0 |
| 2024-04-11 | 22.620 | 22.640 | 22.340 | 22.640 | 22.640 | 6,631 |
| 2024-04-10 | 22.420 | 22.420 | 22.240 | 22.240 | 22.240 | 4,427 |
| 2024-04-09 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | 0 |
| 2024-04-08 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | 0 |
| 2024-04-05 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | 0 |
| 2024-04-04 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | 0 |
| 2024-04-03 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | 0 |
| 2024-04-02 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | 0 |
| 2024-04-01 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | 0 |
| 2024-03-28 | 27.530 | 27.720 | 27.060 | 27.560 | 27.560 | 6,630 |
| 2024-03-27 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-03-26 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-03-25 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2024-03-22 | 25.440 | 25.440 | 24.930 | 25.170 | 25.170 | 22,100 |
| 2024-03-21 | 24.860 | 26.040 | 24.860 | 25.880 | 25.880 | 8,429 |
| 2024-03-20 | 23.600 | 24.460 | 23.560 | 24.460 | 24.460 | 11,421 |
| 2024-03-19 | 25.640 | 25.640 | 25.640 | 25.640 | 25.640 | 0 |
| 2024-03-18 | 25.640 | 25.640 | 25.640 | 25.640 | 25.640 | 0 |
| 2024-03-15 | 25.640 | 25.640 | 25.640 | 25.640 | 25.640 | 0 |
| 2024-03-14 | 25.640 | 25.640 | 25.640 | 25.640 | 25.640 | 0 |
| 2024-03-13 | 27.110 | 27.110 | 25.600 | 25.640 | 25.640 | 6,202 |
| 2024-03-12 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 1 |
| 2024-03-11 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 0 |
| 2024-03-08 | 23.360 | 23.360 | 22.900 | 23.060 | 23.060 | 2,212 |
| 2024-03-07 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 0 |
| 2024-03-06 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 0 |
| 2024-03-05 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 0 |
| 2024-03-04 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 0 |
| 2024-03-01 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 0 |
| 2024-02-29 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 1 |
| 2024-02-28 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 0 |
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.