RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	22.100	22.100	22.100	22.100	22.100	180
2023-06-06	22.120	22.120	22.120	22.120	22.120	0
2023-06-02	22.120	22.120	22.120	22.120	22.120	0
2023-06-01	22.120	22.120	22.120	22.120	22.120	0
2023-05-31	22.120	22.120	22.120	22.120	22.120	0
2023-05-30	22.120	22.120	22.120	22.120	22.120	0
2023-05-29	22.120	22.120	22.120	22.120	22.120	0
2023-05-26	22.120	22.120	22.120	22.120	22.120	0
2023-05-25	22.120	22.120	22.120	22.120	22.120	0
2023-05-24	22.120	22.120	22.120	22.120	22.120	0
2023-05-23	22.120	22.120	22.120	22.120	22.120	0
2023-05-22	22.120	22.120	22.120	22.120	22.120	0
2023-05-19	22.120	22.120	22.120	22.120	22.120	0
2023-05-18	22.120	22.120	22.120	22.120	22.120	0
2023-05-17	22.120	22.120	22.120	22.120	22.120	0
2023-05-16	22.120	22.120	22.120	22.120	22.120	0
2023-05-15	22.120	22.120	22.120	22.120	22.120	0
2023-05-12	22.120	22.120	22.120	22.120	22.120	0
2023-05-11	22.120	22.120	22.120	22.120	22.120	0
2023-05-10	22.120	22.120	22.120	22.120	22.120	1
2023-05-09	22.020	22.020	21.880	21.880	21.880	21
2023-05-08	21.720	21.720	21.720	21.720	21.720	0
2023-05-05	21.720	21.720	21.720	21.720	21.720	0
2023-05-04	21.720	21.720	21.720	21.720	21.720	0
2023-05-03	21.720	21.720	21.720	21.720	21.720	1
2023-05-02	21.250	21.250	21.250	21.250	21.250	0
2023-04-28	21.250	21.250	21.250	21.250	21.250	0
2023-04-27	21.250	21.250	21.250	21.250	21.250	0
2023-04-26	21.250	21.250	21.250	21.250	21.250	0
2023-04-25	21.250	21.250	21.250	21.250	21.250	0
2023-04-24	21.250	21.250	21.250	21.250	21.250	0
2023-04-20	21.250	21.250	21.250	21.250	21.250	0
2023-04-19	20.600	21.250	20.600	21.250	21.250	2
2023-04-18	20.160	20.280	20.160	20.280	20.280	52
2023-04-17	19.460	19.640	19.280	19.280	19.280	8,777
2023-04-14	18.940	18.940	18.940	18.940	18.940	3
2023-04-13	19.440	19.440	19.440	19.440	19.440	2
2023-04-12	19.550	19.620	19.550	19.620	19.620	30
2023-04-11	20.030	20.120	20.030	20.120	20.120	48
2023-04-10	20.250	20.260	20.250	20.260	20.260	36
2023-04-06	20.180	20.180	20.120	20.120	20.120	16
2023-04-05	19.520	19.520	19.520	19.520	19.520	20
2023-04-04	20.480	20.480	20.480	20.480	20.480	15
2023-04-03	20.340	20.480	20.340	20.480	20.480	9
2023-03-31	20.620	20.640	20.540	20.640	20.640	77
2023-03-30	20.220	20.360	20.220	20.360	20.360	30
2023-03-29	20.820	21.120	20.820	21.100	21.100	434
2023-03-28	21.200	21.200	20.780	20.780	20.780	110
2023-03-27	20.880	21.020	20.630	21.020	21.020	9,696
2023-03-24	21.280	21.280	21.280	21.280	21.280	15
2023-03-23	21.980	22.020	21.020	21.420	21.420	580
2023-03-22	22.600	22.600	21.840	21.840	21.840	82
2023-03-21	22.080	22.260	22.080	22.260	22.260	91
2023-03-20	21.400	21.400	21.380	21.380	21.380	38
2023-03-17	21.560	21.560	21.560	21.560	21.560	147
2023-03-16	21.800	21.800	21.440	21.600	21.600	150
2023-03-15	21.650	21.650	21.480	21.480	21.480	57
2023-03-14	22.380	22.380	21.720	21.720	21.720	329
2023-03-13	22.400	22.400	22.260	22.260	22.260	57
2023-03-10	22.940	22.940	22.500	22.580	22.580	376

← NewerPage 15 of 21 · 1,249 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.