RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.140	11.140	11.140	11.140	11.140	23
2026-04-24	11.370	11.370	11.370	11.370	11.370	0
2026-04-23	11.370	11.370	11.370	11.370	11.370	0
2026-04-22	11.370	11.370	11.370	11.370	11.370	1
2026-04-20	10.950	10.950	10.950	10.950	10.950	0
2026-04-17	10.950	10.950	10.950	10.950	10.950	0
2026-04-16	10.950	10.950	10.950	10.950	10.950	0
2026-04-15	10.810	10.950	10.810	10.950	10.950	45
2026-04-14	10.810	10.810	10.810	10.810	10.810	6
2026-04-13	10.220	10.220	10.220	10.220	10.220	0
2026-04-10	10.220	10.220	10.220	10.220	10.220	0
2026-04-09	10.220	10.220	10.220	10.220	10.220	0
2026-04-08	10.220	10.220	10.220	10.220	10.220	10
2026-04-07	9.960	9.960	9.880	9.880	9.880	88
2026-04-06	9.880	9.880	9.880	9.880	9.880	5
2026-04-02	9.770	9.770	9.340	9.740	9.740	7,727
2026-04-01	9.650	9.780	9.140	9.670	9.670	5,390
2026-03-31	11.980	11.980	11.970	11.970	11.970	22
2026-03-30	11.810	11.810	11.810	11.810	11.810	1
2026-03-27	11.690	11.690	11.690	11.690	11.690	0
2026-03-26	11.690	11.690	11.690	11.690	11.690	0
2026-03-25	11.570	11.690	11.570	11.690	11.690	58
2026-03-24	11.300	11.300	11.300	11.300	11.300	0
2026-03-23	11.300	11.300	11.300	11.300	11.300	0
2026-03-20	11.550	11.550	11.300	11.300	11.300	5,405
2026-03-19	11.830	11.830	11.830	11.830	11.830	0
2026-03-18	11.840	11.840	11.830	11.830	11.830	52
2026-03-17	11.530	11.530	11.530	11.530	11.530	0
2026-03-16	11.530	11.530	11.530	11.530	11.530	28
2026-03-13	12.000	12.000	12.000	12.000	12.000	0
2026-03-12	12.000	12.000	12.000	12.000	12.000	0
2026-03-11	12.170	12.170	12.000	12.000	12.000	29
2026-03-10	12.300	12.430	12.300	12.430	12.430	13
2026-03-09	12.680	12.680	12.680	12.680	12.680	0
2026-03-06	12.710	12.710	12.680	12.680	12.680	225
2026-03-05	13.300	13.300	13.300	13.300	13.300	100
2026-03-04	13.300	13.300	13.300	13.300	13.300	100
2026-03-03	16.730	16.730	16.730	16.730	16.730	0
2026-03-02	16.730	16.730	16.730	16.730	16.730	0
2026-02-27	16.730	16.730	16.730	16.730	16.730	0
2026-02-26	16.730	16.730	16.730	16.730	16.730	0
2026-02-25	16.730	16.730	16.730	16.730	16.730	0
2026-02-24	16.730	16.730	16.730	16.730	16.730	0
2026-02-23	17.830	17.830	16.730	16.730	16.730	31
2026-02-20	19.020	19.020	19.020	19.020	19.020	5,370
2026-02-19	16.850	16.850	16.850	16.850	16.850	0
2026-02-18	16.850	16.850	16.850	16.850	16.850	0
2026-02-13	16.850	16.850	16.850	16.850	16.850	0
2026-02-12	17.300	17.300	16.850	16.850	16.850	3,040
2026-02-11	21.130	21.130	21.130	21.130	21.130	0
2026-02-10	21.130	21.130	21.130	21.130	21.130	0
2026-02-09	21.130	21.130	21.130	21.130	21.130	0
2026-02-06	21.130	21.130	21.130	21.130	21.130	0
2026-02-05	21.130	21.130	21.130	21.130	21.130	0
2026-02-04	21.130	21.130	21.130	21.130	21.130	0
2026-02-03	21.130	21.130	21.130	21.130	21.130	0
2026-02-02	21.130	21.130	21.130	21.130	21.130	0
2026-01-30	21.130	21.130	21.130	21.130	21.130	0
2026-01-29	21.130	21.130	21.130	21.130	21.130	0
2026-01-28	21.130	21.130	21.130	21.130	21.130	0

← NewerPage 3 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.