RH historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	9.650	9.650	9.650	9.650	9.650	1
2026-10-14	9.690	9.690	9.690	9.690	9.690	0
2026-10-13	9.690	9.690	9.690	9.690	9.690	1
2026-10-12	9.500	9.500	9.500	9.500	9.500	0
2026-10-09	9.680	9.680	9.680	9.680	9.680	0
2026-10-08	9.680	9.680	9.680	9.680	9.680	0
2026-10-07	9.680	9.680	9.680	9.680	9.680	10
2026-10-06	9.850	9.850	9.630	9.680	9.680	38
2026-10-05	10.640	10.640	10.640	10.640	10.640	0
2026-10-02	10.640	10.640	10.640	10.640	10.640	0
2026-10-01	10.640	10.640	10.640	10.640	10.640	0
2026-09-30	10.640	10.640	10.640	10.640	10.640	0
2026-09-29	10.650	10.650	10.640	10.640	10.640	5,748
2026-09-28	10.890	10.890	10.890	10.890	10.890	0
2026-09-25	10.890	10.890	10.890	10.890	10.890	0
2026-09-24	10.890	10.890	10.890	10.890	10.890	0
2026-09-23	10.890	10.890	10.890	10.890	10.890	0
2026-09-22	10.890	10.890	10.890	10.890	10.890	0
2026-09-21	10.890	10.890	10.890	10.890	10.890	0
2026-09-18	10.890	10.890	10.890	10.890	10.890	0
2026-09-17	10.900	10.900	10.890	10.890	10.890	5,748
2026-09-16	11.060	11.060	11.060	11.060	11.060	0
2026-09-15	11.060	11.060	11.060	11.060	11.060	1
2026-09-14	11.210	11.210	11.210	11.210	11.210	0
2026-09-11	11.590	11.660	11.210	11.210	11.210	15,696
2026-09-10	12.790	12.790	12.790	12.790	12.790	0
2026-09-09	12.790	12.790	12.790	12.790	12.790	0
2026-09-08	12.790	12.790	12.790	12.790	12.790	0
2026-09-04	12.790	12.790	12.790	12.790	12.790	1
2026-09-03	12.110	12.660	12.110	12.660	12.660	2
2026-09-02	12.360	12.360	12.360	12.360	12.360	0
2026-09-01	12.360	12.360	12.360	12.360	12.360	0
2026-08-31	12.360	12.360	12.360	12.360	12.360	0
2026-08-28	12.360	12.360	12.360	12.360	12.360	0
2026-08-27	12.360	12.360	12.360	12.360	12.360	0
2026-08-26	12.360	12.360	12.360	12.360	12.360	0
2026-08-25	12.360	12.360	12.360	12.360	12.360	0
2026-08-24	12.340	12.360	12.340	12.360	12.360	2,350
2026-08-21	14.810	14.810	14.810	14.810	14.810	0
2026-08-20	14.810	14.810	14.810	14.810	14.810	0
2026-08-19	14.810	14.810	14.810	14.810	14.810	200
2026-08-18	15.060	15.060	15.060	15.060	15.060	1,000
2026-08-17	15.140	15.140	15.140	15.140	15.140	0
2026-08-14	15.140	15.140	15.140	15.140	15.140	0
2026-08-13	15.140	15.140	15.140	15.140	15.140	0
2026-08-12	15.140	15.140	15.140	15.140	15.140	6
2026-08-11	14.050	14.050	14.050	14.050	14.050	0
2026-08-10	14.050	14.050	14.050	14.050	14.050	0
2026-08-07	14.050	14.050	14.050	14.050	14.050	0
2026-08-06	14.050	14.050	14.050	14.050	14.050	0
2026-08-05	14.050	14.050	14.050	14.050	14.050	0
2026-08-04	14.050	14.050	14.050	14.050	14.050	0
2026-08-03	14.050	14.050	14.050	14.050	14.050	0
2026-07-31	14.050	14.050	14.050	14.050	14.050	1,900
2026-07-30	14.220	14.220	14.220	14.220	14.220	340
2026-07-29	14.090	14.090	14.090	14.090	14.090	0
2026-07-28	14.090	14.090	14.090	14.090	14.090	0
2026-07-27	14.090	14.090	14.090	14.090	14.090	0
2026-07-24	14.090	14.090	14.090	14.090	14.090	0
2026-07-23	14.300	14.300	14.090	14.090	14.090	1,500

Page 1 of 5 · 246 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.