RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	21.360	21.880	21.360	21.880	21.880	6
2023-11-27	22.300	22.300	22.300	22.300	22.300	0
2023-11-24	22.300	22.300	22.300	22.300	22.300	0
2023-11-23	22.300	22.300	22.300	22.300	22.300	0
2023-11-22	22.300	22.300	22.300	22.300	22.300	96
2023-11-21	21.860	21.860	21.860	21.860	21.860	0
2023-11-20	21.700	21.860	21.700	21.860	21.860	2
2023-11-17	21.160	21.160	21.160	21.160	21.160	77
2023-11-16	20.600	20.600	20.600	20.600	20.600	99
2023-11-14	19.340	19.340	19.340	19.340	19.340	0
2023-11-13	19.340	19.340	19.340	19.340	19.340	0
2023-11-10	19.340	19.340	19.340	19.340	19.340	0
2023-11-09	19.340	19.340	19.340	19.340	19.340	0
2023-11-08	19.340	19.340	19.340	19.340	19.340	15
2023-11-07	19.640	19.640	19.640	19.640	19.640	0
2023-11-06	19.640	19.640	19.640	19.640	19.640	0
2023-11-03	19.590	19.640	19.590	19.640	19.640	21
2023-11-01	18.200	18.200	18.200	18.200	18.200	0
2023-10-31	18.220	18.240	18.200	18.200	18.200	65
2023-10-30	21.540	21.540	21.540	21.540	21.540	0
2023-10-27	21.540	21.540	21.540	21.540	21.540	0
2023-10-26	21.540	21.540	21.540	21.540	21.540	0
2023-10-25	21.540	21.540	21.540	21.540	21.540	0
2023-10-24	21.540	21.540	21.540	21.540	21.540	0
2023-10-23	21.540	21.540	21.540	21.540	21.540	0
2023-10-20	21.540	21.540	21.540	21.540	21.540	0
2023-10-19	21.540	21.540	21.540	21.540	21.540	0
2023-10-18	21.540	21.540	21.540	21.540	21.540	0
2023-10-17	21.540	21.540	21.540	21.540	21.540	0
2023-10-16	21.540	21.540	21.540	21.540	21.540	0
2023-10-13	21.540	21.540	21.540	21.540	21.540	0
2023-10-11	21.540	21.540	21.540	21.540	21.540	0
2023-10-10	21.540	21.540	21.540	21.540	21.540	4
2023-10-09	21.360	21.360	21.360	21.360	21.360	0
2023-10-06	21.360	21.360	21.360	21.360	21.360	0
2023-10-05	21.360	21.360	21.360	21.360	21.360	0
2023-10-04	21.360	21.360	21.360	21.360	21.360	1,800
2023-10-03	21.820	21.820	21.820	21.820	21.820	0
2023-10-02	21.820	21.820	21.820	21.820	21.820	0
2023-09-29	21.820	21.820	21.820	21.820	21.820	0
2023-09-28	21.820	21.820	21.820	21.820	21.820	0
2023-09-27	21.820	21.820	21.820	21.820	21.820	50
2023-09-26	21.680	21.680	21.600	21.600	21.600	4,315
2023-09-25	26.200	26.200	26.200	26.200	26.200	0
2023-09-22	26.200	26.200	26.200	26.200	26.200	0
2023-09-21	26.200	26.200	26.200	26.200	26.200	0
2023-09-20	26.200	26.200	26.200	26.200	26.200	0
2023-09-19	26.200	26.200	26.200	26.200	26.200	0
2023-09-18	26.200	26.200	26.200	26.200	26.200	0
2023-09-15	26.200	26.200	26.200	26.200	26.200	0
2023-09-14	26.200	26.200	26.200	26.200	26.200	0
2023-09-13	26.200	26.200	26.200	26.200	26.200	0
2023-09-12	26.200	26.200	26.200	26.200	26.200	0
2023-09-11	26.200	26.200	26.200	26.200	26.200	0
2023-09-08	26.200	26.200	26.200	26.200	26.200	0
2023-09-06	26.200	26.200	26.200	26.200	26.200	0
2023-09-05	26.200	26.200	26.200	26.200	26.200	0
2023-09-04	26.200	26.200	26.200	26.200	26.200	0
2023-09-01	26.200	26.200	26.200	26.200	26.200	0
2023-08-31	26.200	26.200	26.200	26.200	26.200	0

← NewerPage 13 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.