RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	21.130	21.130	21.130	21.130	21.130	0
2026-01-26	21.130	21.130	21.130	21.130	21.130	0
2026-01-23	21.130	21.130	21.130	21.130	21.130	0
2026-01-22	20.560	21.130	20.560	21.130	21.130	50
2026-01-21	20.450	20.540	20.450	20.540	20.540	14
2026-01-20	20.320	20.460	20.320	20.460	20.460	16
2026-01-19	20.860	20.860	20.860	20.860	20.860	0
2026-01-16	20.050	20.860	20.050	20.860	20.860	2,749
2026-01-15	19.880	19.880	19.880	19.880	19.880	10
2026-01-14	20.050	20.560	19.800	19.820	19.820	1,910
2026-01-13	19.780	19.780	19.780	19.780	19.780	400
2026-01-12	19.360	19.360	19.360	19.360	19.360	2,685
2026-01-09	18.450	19.460	18.450	19.460	19.460	7,520
2026-01-08	18.740	18.740	18.740	18.740	18.740	0
2026-01-07	18.700	18.740	18.680	18.740	18.740	8,155
2026-01-06	19.000	19.040	18.990	19.040	19.040	137
2026-01-05	16.940	16.940	16.940	16.940	16.940	0
2026-01-02	16.940	16.940	16.940	16.940	16.940	0
2025-12-30	16.940	16.940	16.940	16.940	16.940	0
2025-12-29	16.940	16.940	16.940	16.940	16.940	0
2025-12-26	16.970	16.970	16.870	16.940	16.940	125
2025-12-23	15.780	15.780	15.780	15.780	15.780	0
2025-12-22	15.780	15.780	15.780	15.780	15.780	0
2025-12-19	15.780	15.780	15.780	15.780	15.780	0
2025-12-18	15.780	15.780	15.780	15.780	15.780	0
2025-12-17	15.780	15.780	15.780	15.780	15.780	0
2025-12-16	15.780	15.780	15.780	15.780	15.780	9,017
2025-12-15	14.670	14.770	14.620	14.770	14.770	73,061
2025-12-12	15.250	15.540	14.800	14.950	14.950	76,046
2025-12-11	14.830	14.830	14.830	14.830	14.830	0
2025-12-10	14.830	14.830	14.830	14.830	14.830	0
2025-12-09	14.830	14.830	14.830	14.830	14.830	0
2025-12-08	14.830	14.830	14.830	14.830	14.830	0
2025-12-05	14.830	14.830	14.830	14.830	14.830	1
2025-12-04	14.490	14.490	14.490	14.490	14.490	0
2025-12-03	14.490	14.490	14.490	14.490	14.490	0
2025-12-02	14.490	14.490	14.490	14.490	14.490	0
2025-12-01	14.490	14.490	14.490	14.490	14.490	0
2025-11-28	14.490	14.490	14.490	14.490	14.490	0
2025-11-27	14.490	14.490	14.490	14.490	14.490	0
2025-11-26	14.570	14.570	14.490	14.490	14.490	2
2025-11-25	13.400	14.410	13.350	14.300	14.300	37
2025-11-24	13.720	13.720	13.420	13.420	13.420	19
2025-11-21	14.660	14.660	14.660	14.660	14.660	0
2025-11-19	14.660	14.660	14.660	14.660	14.660	0
2025-11-18	14.660	14.660	14.660	14.660	14.660	0
2025-11-17	14.660	14.660	14.660	14.660	14.660	0
2025-11-14	14.660	14.660	14.660	14.660	14.660	0
2025-11-13	14.660	14.660	14.660	14.660	14.660	10
2025-11-12	14.660	14.660	14.660	14.660	14.660	1
2025-11-11	14.210	14.210	14.210	14.210	14.210	5,370
2025-11-10	14.490	14.490	14.490	14.490	14.490	2,685
2025-11-07	14.090	14.120	14.090	14.120	14.120	90
2025-11-06	15.410	15.410	15.410	15.410	15.410	0
2025-11-05	14.870	15.410	14.870	15.410	15.410	8,056
2025-11-04	15.170	15.170	15.170	15.170	15.170	0
2025-11-03	15.170	15.170	15.170	15.170	15.170	85
2025-10-31	15.780	15.780	15.780	15.780	15.780	0
2025-10-30	15.880	15.880	15.780	15.780	15.780	2,710
2025-10-29	17.600	17.600	17.600	17.600	17.600	0

← NewerPage 4 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.