RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21.210	21.780	21.160	21.700	21.700	1,191
2025-05-09	18.680	18.680	18.680	18.680	18.680	0
2025-05-08	18.620	18.680	18.620	18.680	18.680	8,965
2025-05-07	17.960	17.960	17.960	17.960	17.960	0
2025-05-06	17.960	17.960	17.960	17.960	17.960	0
2025-05-05	16.420	19.000	16.420	17.960	17.960	3,245
2025-05-02	16.760	16.760	16.760	16.760	16.760	0
2025-04-30	16.900	16.900	16.760	16.760	16.760	30
2025-04-29	17.420	17.420	17.420	17.420	17.420	1,200
2025-04-28	17.180	17.180	17.000	17.000	17.000	25
2025-04-25	17.500	17.500	17.500	17.500	17.500	165
2025-04-24	16.920	17.100	16.920	17.100	17.100	51
2025-04-23	15.670	15.670	15.670	15.670	15.670	0
2025-04-22	15.660	15.670	15.660	15.670	15.670	3,211
2025-04-17	15.540	15.620	15.540	15.620	15.620	31
2025-04-16	15.530	15.540	15.530	15.540	15.540	3,264
2025-04-15	15.920	15.920	15.920	15.920	15.920	5
2025-04-14	15.970	15.970	15.970	15.970	15.970	5
2025-04-11	16.240	16.240	16.080	16.080	16.080	90
2025-04-10	17.240	17.240	17.240	17.240	17.240	35
2025-04-09	14.940	19.070	14.700	19.070	19.070	10,144
2025-04-08	16.260	16.260	16.260	16.260	16.260	0
2025-04-07	15.860	16.510	15.860	16.260	16.260	5,146
2025-04-04	12.260	14.590	12.260	14.380	14.380	1,611
2025-04-03	15.960	15.960	12.990	14.120	14.120	5,680
2025-04-02	23.480	23.730	23.450	23.730	23.730	4,446
2025-04-01	22.740	22.740	22.740	22.740	22.740	1
2025-03-31	22.440	22.440	22.440	22.440	22.440	4,420
2025-03-28	23.990	23.990	23.400	23.400	23.400	2
2025-03-27	23.260	23.260	23.260	23.260	23.260	0
2025-03-26	24.010	24.010	23.260	23.260	23.260	51
2025-03-25	24.900	24.900	24.900	24.900	24.900	1
2025-03-24	24.740	24.740	24.530	24.740	24.740	56
2025-03-21	22.120	22.120	22.120	22.120	22.120	0
2025-03-20	22.120	22.120	22.120	22.120	22.120	0
2025-03-19	22.460	22.460	22.120	22.120	22.120	4,423
2025-03-18	21.080	21.080	20.620	20.620	20.620	2,262
2025-03-17	21.580	21.580	21.580	21.580	21.580	0
2025-03-14	21.320	21.580	21.320	21.580	21.580	6,706
2025-03-13	21.410	21.410	20.860	20.900	20.900	80
2025-03-12	25.350	25.350	25.350	25.350	25.350	0
2025-03-11	25.350	25.350	25.350	25.350	25.350	0
2025-03-10	25.350	25.350	25.350	25.350	25.350	0
2025-03-07	26.040	26.040	24.390	25.350	25.350	80
2025-03-06	27.900	27.900	27.900	27.900	27.900	0
2025-03-05	31.490	31.490	27.900	27.900	27.900	75
2025-02-28	31.900	31.900	31.500	31.500	31.500	65
2025-02-27	32.860	32.860	32.700	32.700	32.700	15
2025-02-26	32.460	32.460	32.460	32.460	32.460	0
2025-02-25	32.460	32.460	32.460	32.460	32.460	0
2025-02-24	32.460	32.460	32.460	32.460	32.460	0
2025-02-21	34.810	34.810	32.460	32.460	32.460	625
2025-02-20	36.690	36.690	36.690	36.690	36.690	0
2025-02-19	36.690	36.690	36.690	36.690	36.690	0
2025-02-18	36.690	36.690	36.690	36.690	36.690	0
2025-02-17	36.690	36.690	36.690	36.690	36.690	0
2025-02-14	36.690	36.690	36.690	36.690	36.690	0
2025-02-13	36.690	36.690	36.690	36.690	36.690	200
2025-02-12	36.880	36.880	36.880	36.880	36.880	0
2025-02-11	37.320	37.320	36.880	36.880	36.880	225

← NewerPage 7 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.