Rumo S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.700 | 18.920 | 18.500 | 18.580 | 18.580 | 8,063,200 |
| 2026-10-15 | 18.640 | 19.130 | 18.450 | 18.580 | 18.580 | 9,486,600 |
| 2026-10-14 | 18.510 | 19.140 | 18.440 | 19.050 | 19.050 | 22,345,200 |
| 2026-10-13 | 18.850 | 19.300 | 18.680 | 18.980 | 18.980 | 36,757,900 |
| 2026-10-09 | 18.710 | 18.950 | 18.120 | 18.850 | 18.850 | 27,207,500 |
| 2026-10-08 | 18.380 | 19.000 | 18.290 | 18.580 | 18.580 | 23,610,400 |
| 2026-10-07 | 18.290 | 18.640 | 18.150 | 18.510 | 18.510 | 15,851,000 |
| 2026-10-06 | 19.100 | 19.160 | 18.070 | 18.260 | 18.260 | 23,563,400 |
| 2026-10-05 | 17.680 | 19.370 | 17.650 | 18.920 | 18.920 | 37,169,800 |
| 2026-10-02 | 16.920 | 16.940 | 16.440 | 16.880 | 16.880 | 14,983,400 |
| 2026-10-01 | 16.320 | 16.600 | 16.020 | 16.530 | 16.530 | 13,189,200 |
| 2026-09-30 | 16.320 | 16.570 | 16.020 | 16.290 | 16.290 | 10,399,500 |
| 2026-09-29 | 15.730 | 15.990 | 15.560 | 15.960 | 15.960 | 7,661,900 |
| 2026-09-28 | 15.910 | 16.030 | 15.750 | 15.760 | 15.760 | 10,955,100 |
| 2026-09-25 | 15.780 | 16.120 | 15.720 | 16.090 | 16.090 | 4,210,700 |
| 2026-09-24 | 15.960 | 16.210 | 15.770 | 15.870 | 15.870 | 8,346,300 |
| 2026-09-23 | 15.440 | 16.090 | 15.440 | 15.880 | 15.880 | 13,597,300 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.1084 BRL |
| 2025-06-16 | 0.8104 BRL |
| 2024-04-30 | 0.0924 BRL |
| 2023-04-19 | 0.0660 BRL |
| 2022-04-27 | 0.0193 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.