RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	17.700	17.700	17.700	17.700	17.700	0
2025-08-04	17.700	17.700	17.700	17.700	17.700	0
2025-08-01	17.700	17.700	17.700	17.700	17.700	0
2025-07-31	17.700	17.700	17.700	17.700	17.700	0
2025-07-30	17.700	17.700	17.700	17.700	17.700	0
2025-07-29	17.700	17.700	17.700	17.700	17.700	0
2025-07-28	17.700	17.700	17.700	17.700	17.700	0
2025-07-25	17.700	17.700	17.700	17.700	17.700	0
2025-07-24	17.700	17.700	17.700	17.700	17.700	0
2025-07-23	17.700	17.700	17.700	17.700	17.700	0
2025-07-22	17.700	17.700	17.700	17.700	17.700	0
2025-07-21	17.700	17.700	17.700	17.700	17.700	0
2025-07-18	17.700	17.700	17.700	17.700	17.700	0
2025-07-17	17.700	17.700	17.700	17.700	17.700	0
2025-07-16	17.700	17.700	17.700	17.700	17.700	0
2025-07-15	17.700	17.700	17.700	17.700	17.700	0
2025-07-14	17.700	17.700	17.700	17.700	17.700	0
2025-07-11	17.700	17.700	17.700	17.700	17.700	0
2025-07-10	17.700	17.700	17.700	17.700	17.700	0
2025-07-09	17.700	17.700	17.700	17.700	17.700	0
2025-07-08	17.700	17.700	17.700	17.700	17.700	0
2025-07-07	17.700	17.700	17.700	17.700	17.700	0
2025-07-04	17.700	17.700	17.700	17.700	17.700	0
2025-07-03	17.700	17.700	17.700	17.700	17.700	0
2025-07-02	17.700	17.700	17.700	17.700	17.700	0
2025-07-01	17.700	17.700	17.700	17.700	17.700	0
2025-06-30	17.700	17.700	17.700	17.700	17.700	0
2025-06-27	17.700	17.700	17.700	17.700	17.700	0
2025-06-26	17.700	17.700	17.700	17.700	17.700	0
2025-06-25	17.700	17.700	17.700	17.700	17.700	0
2025-06-24	17.700	17.700	17.700	17.700	17.700	0
2025-06-23	17.700	17.700	17.700	17.700	17.700	0
2025-06-20	17.700	17.700	17.700	17.700	17.700	0
2025-06-18	17.420	18.020	17.420	17.700	17.700	4,649
2025-06-17	17.580	17.580	17.580	17.580	17.580	0
2025-06-16	17.580	17.580	17.580	17.580	17.580	4
2025-06-13	17.850	17.850	17.850	17.850	17.850	3,000
2025-06-12	16.420	16.420	16.280	16.280	16.280	26
2025-06-11	17.280	17.280	17.280	17.280	17.280	0
2025-06-10	17.340	17.340	17.280	17.280	17.280	9,083
2025-06-09	17.480	17.480	17.480	17.480	17.480	1
2025-06-06	17.830	17.830	16.960	16.960	16.960	135
2025-06-05	20.440	20.440	20.440	20.440	20.440	0
2025-06-04	20.440	20.440	20.440	20.440	20.440	0
2025-06-03	20.440	20.440	20.440	20.440	20.440	0
2025-06-02	20.440	20.440	20.440	20.440	20.440	0
2025-05-30	20.440	20.440	20.440	20.440	20.440	0
2025-05-29	20.440	20.440	20.440	20.440	20.440	0
2025-05-28	20.440	20.440	20.440	20.440	20.440	0
2025-05-27	20.440	20.440	20.440	20.440	20.440	0
2025-05-26	20.440	20.440	20.440	20.440	20.440	0
2025-05-23	20.440	20.440	20.440	20.440	20.440	0
2025-05-22	20.440	20.440	20.440	20.440	20.440	0
2025-05-21	20.440	20.440	20.440	20.440	20.440	0
2025-05-20	20.440	20.440	20.440	20.440	20.440	0
2025-05-19	20.440	20.440	20.440	20.440	20.440	0
2025-05-16	20.440	20.440	20.440	20.440	20.440	0
2025-05-15	20.440	20.440	20.440	20.440	20.440	1
2025-05-14	21.700	21.700	21.700	21.700	21.700	0
2025-05-13	21.700	21.700	21.700	21.700	21.700	0

← NewerPage 6 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.