RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.880	14.880	14.880	14.880	14.880	22
2026-07-21	15.320	15.320	15.320	15.320	15.320	10
2026-07-20	15.900	15.900	15.900	15.900	15.900	0
2026-07-17	15.900	15.900	15.900	15.900	15.900	1
2026-07-16	16.210	16.240	16.210	16.240	16.240	7
2026-07-15	14.790	16.180	14.790	16.180	16.180	171
2026-07-14	13.870	13.870	13.870	13.870	13.870	0
2026-07-13	13.870	13.870	13.870	13.870	13.870	60
2026-07-10	14.780	14.780	14.780	14.780	14.780	0
2026-07-09	14.780	14.780	14.780	14.780	14.780	0
2026-07-08	14.780	14.780	14.780	14.780	14.780	0
2026-07-07	14.780	14.780	14.780	14.780	14.780	0
2026-07-06	14.170	14.780	14.170	14.780	14.780	10
2026-07-03	14.760	14.760	14.760	14.760	14.760	0
2026-07-02	14.530	14.760	14.530	14.760	14.760	48
2026-07-01	14.320	14.500	14.320	14.500	14.500	42
2026-06-30	13.570	14.330	13.570	14.330	14.330	645
2026-06-29	13.780	13.850	13.780	13.850	13.850	2,934
2026-06-26	12.660	12.660	12.660	12.660	12.660	0
2026-06-25	12.660	12.660	12.660	12.660	12.660	0
2026-06-24	12.660	12.660	12.660	12.660	12.660	0
2026-06-23	12.660	12.660	12.660	12.660	12.660	0
2026-06-22	12.660	12.660	12.660	12.660	12.660	0
2026-06-19	12.660	12.660	12.660	12.660	12.660	0
2026-06-18	12.660	12.660	12.660	12.660	12.660	0
2026-06-17	12.660	12.660	12.660	12.660	12.660	0
2026-06-16	12.660	12.660	12.660	12.660	12.660	0
2026-06-15	13.330	13.330	12.660	12.660	12.660	2,686
2026-06-12	12.970	12.970	12.970	12.970	12.970	0
2026-06-11	12.970	12.970	12.970	12.970	12.970	0
2026-06-10	12.970	12.970	12.970	12.970	12.970	0
2026-06-09	12.970	12.970	12.970	12.970	12.970	0
2026-06-08	12.970	12.970	12.970	12.970	12.970	0
2026-06-05	12.970	12.970	12.970	12.970	12.970	0
2026-06-03	12.970	12.970	12.970	12.970	12.970	0
2026-06-02	12.950	12.970	12.950	12.970	12.970	141
2026-06-01	12.290	12.290	12.250	12.290	12.290	15
2026-05-29	12.520	12.520	12.520	12.520	12.520	2
2026-05-28	12.500	12.510	12.390	12.390	12.390	43
2026-05-27	9.680	9.680	9.680	9.680	9.680	0
2026-05-26	9.680	9.680	9.680	9.680	9.680	0
2026-05-25	9.680	9.680	9.680	9.680	9.680	0
2026-05-22	9.680	9.680	9.680	9.680	9.680	0
2026-05-21	9.680	9.680	9.680	9.680	9.680	0
2026-05-20	9.680	9.680	9.680	9.680	9.680	0
2026-05-19	9.680	9.680	9.680	9.680	9.680	8
2026-05-18	10.280	10.280	10.280	10.280	10.280	53
2026-05-15	10.540	10.540	10.540	10.540	10.540	0
2026-05-14	10.540	10.540	10.540	10.540	10.540	0
2026-05-13	10.540	10.540	10.540	10.540	10.540	2
2026-05-12	11.230	11.230	11.230	11.230	11.230	0
2026-05-11	11.230	11.230	11.230	11.230	11.230	0
2026-05-08	11.230	11.230	11.230	11.230	11.230	0
2026-05-07	11.230	11.230	11.230	11.230	11.230	0
2026-05-06	11.230	11.230	11.230	11.230	11.230	0
2026-05-05	11.230	11.230	11.230	11.230	11.230	0
2026-05-04	11.230	11.230	11.230	11.230	11.230	0
2026-04-30	11.230	11.230	11.230	11.230	11.230	0
2026-04-29	11.230	11.230	11.230	11.230	11.230	0
2026-04-28	11.230	11.230	11.230	11.230	11.230	7

← NewerPage 2 of 21 · 1,243 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.