RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	23.840	23.840	23.040	23.040	23.040	244
2023-03-08	24.000	24.000	23.960	23.980	23.980	208
2023-03-07	24.580	24.700	24.490	24.500	24.500	220
2023-03-06	24.270	24.420	24.270	24.390	24.390	28
2023-03-03	25.950	25.950	25.770	25.770	25.770	6,496
2023-03-02	25.350	25.370	25.290	25.320	25.320	91
2023-03-01	25.380	25.420	25.180	25.380	25.380	185
2023-02-28	26.310	26.310	26.280	26.280	26.280	9,313
2023-02-27	26.170	26.170	26.100	26.110	26.110	18
2023-02-24	26.320	26.360	26.310	26.310	26.310	66
2023-02-23	25.800	25.850	25.770	25.850	25.850	99
2023-02-22	26.280	26.340	26.280	26.340	26.340	698
2023-02-17	26.930	27.080	26.930	26.990	26.990	37
2023-02-16	28.110	28.110	28.110	28.110	28.110	15
2023-02-15	28.750	28.750	28.750	28.750	28.750	18
2023-02-14	28.120	28.170	28.090	28.130	28.130	45
2023-02-13	27.500	27.690	27.500	27.660	27.660	37
2023-02-10	26.730	26.760	26.690	26.700	26.700	88
2023-02-08	28.020	28.020	27.510	27.510	27.510	5,810
2023-02-07	28.130	28.130	27.240	27.480	27.480	5,002
2023-02-06	27.450	27.450	27.450	27.450	27.450	52
2023-02-03	29.360	29.430	29.340	29.340	29.340	102
2023-02-02	29.120	29.120	29.120	29.120	29.120	33
2023-02-01	27.120	27.160	27.120	27.160	27.160	161
2023-01-31	26.190	26.220	26.150	26.220	26.220	36
2023-01-30	26.240	26.280	26.240	26.280	26.280	7
2023-01-27	26.470	26.480	26.430	26.430	26.430	59
2023-01-26	26.040	26.040	26.040	26.040	26.040	21
2023-01-25	25.880	25.980	25.880	25.980	25.980	7
2023-01-24	26.160	26.190	26.130	26.140	26.140	68
2023-01-23	26.700	26.730	26.700	26.730	26.730	11
2023-01-20	25.970	25.970	25.970	25.970	25.970	82
2023-01-19	25.410	25.410	25.410	25.410	25.410	64
2023-01-18	25.740	25.740	25.740	25.740	25.740	69
2023-01-17	26.370	26.370	26.370	26.370	26.370	932
2023-01-16	26.350	26.350	26.350	26.350	26.350	0
2023-01-13	26.350	26.350	26.350	26.350	26.350	28
2023-01-12	27.480	27.480	27.320	27.380	27.380	65
2023-01-11	27.370	27.370	27.370	27.370	27.370	15
2023-01-10	26.580	26.580	26.580	26.580	26.580	54
2023-01-09	26.380	26.380	26.380	26.380	26.380	25
2023-01-06	25.370	25.530	25.370	25.530	25.530	81
2023-01-05	25.130	25.170	25.070	25.170	25.170	86
2023-01-04	25.040	25.040	25.040	25.040	25.040	7
2023-01-03	23.040	23.040	23.040	23.040	23.040	193
2023-01-02	23.340	23.340	23.340	23.340	23.340	0
2022-12-29	23.340	23.340	23.340	23.340	23.340	45
2022-12-28	22.870	22.920	22.840	22.840	22.840	40
2022-12-27	22.950	23.000	22.950	23.000	23.000	172
2022-12-26	22.950	22.950	22.950	22.950	22.950	0
2022-12-23	22.990	22.990	22.840	22.950	22.950	36
2022-12-22	22.260	22.260	22.260	22.260	22.260	25
2022-12-21	22.680	22.680	22.680	22.680	22.680	10
2022-12-20	22.400	22.460	22.080	22.100	22.100	31,134
2022-12-19	20.320	20.320	20.320	20.320	20.320	0
2022-12-16	20.320	20.320	20.320	20.320	20.320	0
2022-12-15	20.320	20.320	20.320	20.320	20.320	0
2022-12-14	20.320	20.320	20.320	20.320	20.320	0
2022-12-13	20.320	20.320	20.320	20.320	20.320	0
2022-12-12	20.320	20.320	20.320	20.320	20.320	0

← NewerPage 16 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.