RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	24.400	24.400	24.400	24.400	24.400	0
2022-06-17	24.400	24.400	24.400	24.400	24.400	0
2022-06-15	24.400	24.400	24.400	24.400	24.400	0
2022-06-14	24.400	24.400	24.400	24.400	24.400	0
2022-06-13	24.400	24.400	24.400	24.400	24.400	0
2022-06-10	24.400	24.400	24.400	24.400	24.400	0
2022-06-09	24.400	24.400	24.400	24.400	24.400	0
2022-06-08	24.400	24.400	24.400	24.400	24.400	0
2022-06-07	24.400	24.400	24.400	24.400	24.400	0
2022-06-06	24.200	24.400	24.200	24.400	24.400	40
2022-06-03	24.490	24.600	24.040	24.040	24.040	7,796
2022-06-02	24.380	24.380	24.380	24.380	24.380	0
2022-06-01	24.380	24.380	24.380	24.380	24.380	0
2022-05-31	24.380	24.380	24.380	24.380	24.380	0
2022-05-30	24.380	24.380	24.380	24.380	24.380	0
2022-05-27	22.740	24.380	22.660	24.380	24.380	5,001
2022-05-26	21.560	22.360	21.380	22.000	22.000	1,684
2022-05-25	20.840	20.940	20.840	20.940	20.940	2
2022-05-24	20.740	20.740	19.620	19.620	19.620	225
2022-05-23	20.950	21.040	20.840	20.840	20.840	61
2022-05-20	23.160	23.160	23.160	23.160	23.160	0
2022-05-19	22.480	23.160	22.480	23.160	23.160	504
2022-05-18	24.360	24.360	24.360	24.360	24.360	0
2022-05-17	24.270	24.560	24.270	24.360	24.360	10,711
2022-05-16	28.560	28.560	28.560	28.560	28.560	0
2022-05-13	28.560	28.560	28.560	28.560	28.560	0
2022-05-12	28.560	28.560	28.560	28.560	28.560	0
2022-05-11	28.560	28.560	28.560	28.560	28.560	0
2022-05-10	28.560	28.560	28.560	28.560	28.560	0
2022-05-09	28.560	28.560	28.560	28.560	28.560	0
2022-05-06	28.560	28.560	28.560	28.560	28.560	0
2022-05-05	28.560	28.560	28.560	28.560	28.560	0
2022-05-04	28.560	28.560	28.560	28.560	28.560	0
2022-05-03	28.560	28.560	28.560	28.560	28.560	0
2022-05-02	28.560	28.560	28.560	28.560	28.560	30
2022-04-29	27.180	27.180	27.180	27.180	27.180	0
2022-04-28	27.180	27.180	27.180	27.180	27.180	0
2022-04-27	27.180	27.180	27.180	27.180	27.180	0
2022-04-26	27.180	27.180	27.180	27.180	27.180	0
2022-04-25	27.180	27.180	27.180	27.180	27.180	0
2022-04-22	27.180	27.180	27.180	27.180	27.180	0
2022-04-20	27.180	27.180	27.180	27.180	27.180	0
2022-04-19	27.180	27.180	27.180	27.180	27.180	2
2022-04-18	25.230	25.230	25.230	25.230	25.230	0
2022-04-14	25.230	25.230	25.230	25.230	25.230	0
2022-04-13	25.230	25.230	25.230	25.230	25.230	0
2022-04-12	25.230	25.230	25.230	25.230	25.230	0
2022-04-11	25.230	25.230	25.230	25.230	25.230	0
2022-04-08	25.230	25.230	25.230	25.230	25.230	0
2022-04-07	25.230	25.230	25.230	25.230	25.230	40
2022-04-06	26.330	26.330	26.330	26.330	26.330	150
2022-04-05	25.320	25.320	25.320	25.320	25.320	0
2022-04-04	25.320	25.320	25.320	25.320	25.320	3
2022-04-01	25.320	25.320	25.320	25.320	25.320	20
2022-03-31	25.740	25.740	25.740	25.740	25.740	1
2022-03-30	27.150	27.150	27.150	27.150	27.150	1
2022-03-29	28.800	28.800	28.800	28.800	28.800	0
2022-03-28	28.800	28.800	28.800	28.800	28.800	0
2022-03-25	28.800	28.800	28.800	28.800	28.800	0
2022-03-24	28.800	28.800	28.800	28.800	28.800	0

← NewerPage 19 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.