RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	17.580	17.600	17.060	17.600	17.600	104
2025-10-27	16.700	17.060	16.700	17.060	17.060	2
2025-10-24	16.640	16.640	16.640	16.640	16.640	0
2025-10-23	16.640	16.640	16.640	16.640	16.640	0
2025-10-22	16.640	16.640	16.640	16.640	16.640	0
2025-10-21	16.640	16.640	16.640	16.640	16.640	1
2025-10-20	15.840	15.840	15.840	15.840	15.840	0
2025-10-17	15.840	15.840	15.840	15.840	15.840	3,000
2025-10-16	16.160	16.160	16.160	16.160	16.160	0
2025-10-15	16.430	16.430	16.160	16.160	16.160	448
2025-10-14	16.450	16.780	16.450	16.780	16.780	5,610
2025-10-13	16.340	16.510	16.340	16.460	16.460	4,225
2025-10-10	17.640	17.640	17.640	17.640	17.640	0
2025-10-09	17.640	17.640	17.640	17.640	17.640	0
2025-10-08	17.640	17.640	17.640	17.640	17.640	0
2025-10-07	17.720	17.720	17.640	17.640	17.640	40
2025-10-06	18.180	18.180	18.180	18.180	18.180	0
2025-10-03	18.180	18.180	18.180	18.180	18.180	0
2025-10-02	18.180	18.180	18.180	18.180	18.180	0
2025-10-01	18.180	18.180	18.180	18.180	18.180	0
2025-09-30	18.160	18.180	18.160	18.180	18.180	5,370
2025-09-29	18.240	18.240	18.240	18.240	18.240	0
2025-09-26	18.240	18.240	18.240	18.240	18.240	125
2025-09-25	19.260	19.260	19.260	19.260	19.260	0
2025-09-24	19.260	19.260	19.260	19.260	19.260	2,710
2025-09-23	19.800	19.800	19.800	19.800	19.800	0
2025-09-22	19.800	19.800	19.800	19.800	19.800	0
2025-09-19	19.800	19.800	19.800	19.800	19.800	0
2025-09-18	19.800	19.800	19.800	19.800	19.800	0
2025-09-17	19.800	19.800	19.800	19.800	19.800	0
2025-09-16	19.800	19.800	19.800	19.800	19.800	0
2025-09-15	19.800	19.800	19.800	19.800	19.800	0
2025-09-12	20.120	20.120	19.800	19.800	19.800	325
2025-09-11	21.060	21.060	21.060	21.060	21.060	0
2025-09-10	21.060	21.060	21.060	21.060	21.060	300
2025-09-09	21.180	21.180	21.180	21.180	21.180	0
2025-09-08	21.180	21.180	21.180	21.180	21.180	0
2025-09-05	21.180	21.180	21.180	21.180	21.180	0
2025-09-04	21.180	21.180	21.180	21.180	21.180	0
2025-09-03	21.180	21.180	21.180	21.180	21.180	0
2025-09-02	21.180	21.180	21.180	21.180	21.180	0
2025-09-01	21.180	21.180	21.180	21.180	21.180	0
2025-08-29	21.180	21.180	21.180	21.180	21.180	0
2025-08-28	21.180	21.180	21.180	21.180	21.180	0
2025-08-27	21.180	21.180	21.180	21.180	21.180	0
2025-08-26	21.180	21.180	21.180	21.180	21.180	0
2025-08-25	21.180	21.180	21.180	21.180	21.180	0
2025-08-22	21.180	21.180	21.180	21.180	21.180	0
2025-08-21	21.180	21.180	21.180	21.180	21.180	0
2025-08-20	21.180	21.180	21.180	21.180	21.180	0
2025-08-19	21.180	21.180	21.180	21.180	21.180	0
2025-08-18	21.180	21.180	21.180	21.180	21.180	0
2025-08-15	21.180	21.180	21.180	21.180	21.180	0
2025-08-14	21.180	21.180	21.180	21.180	21.180	0
2025-08-13	21.180	21.180	21.180	21.180	21.180	0
2025-08-12	21.010	21.180	21.010	21.180	21.180	62
2025-08-11	17.700	17.700	17.700	17.700	17.700	0
2025-08-08	17.700	17.700	17.700	17.700	17.700	0
2025-08-07	17.700	17.700	17.700	17.700	17.700	0
2025-08-06	17.700	17.700	17.700	17.700	17.700	0

← NewerPage 5 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.