Rain Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	140.55	140.55	126.75	135.20	135.20	-5.75%	268,629
Mar 2, 2026	126.90	148.15	126.90	143.45	143.45	-3.50%	189,969
Feb 27, 2026	155.00	155.00	147.50	148.65	148.65	-3.76%	107,325
Feb 26, 2026	152.70	156.80	151.20	154.45	154.45	1.28%	38,051
Feb 25, 2026	147.05	153.85	147.05	152.50	152.50	3.67%	130,658
Feb 24, 2026	147.50	148.00	144.90	147.10	147.10	-0.37%	64,533
Feb 23, 2026	145.70	148.65	144.45	147.65	147.65	1.37%	52,309
Feb 20, 2026	147.15	148.75	145.10	145.65	145.65	-1.05%	57,236
Feb 19, 2026	150.85	151.70	146.30	147.20	147.20	-2.74%	61,530
Feb 18, 2026	150.05	153.65	150.00	151.35	151.35	1.17%	61,105
Feb 17, 2026	150.20	154.10	148.85	149.60	149.60	-0.37%	56,636
Feb 16, 2026	150.70	151.80	148.10	150.15	150.15	-1.48%	73,240
Feb 13, 2026	155.70	156.65	151.50	152.40	152.40	-2.87%	89,436
Feb 12, 2026	159.70	162.80	155.15	156.90	156.90	-1.44%	134,174
Feb 11, 2026	165.80	167.30	157.30	159.20	159.20	-4.04%	459,918
Feb 10, 2026	165.05	175.95	164.00	165.90	165.90	-0.42%	321,093
Feb 9, 2026	164.80	168.50	158.95	166.60	166.60	2.90%	126,873
Feb 6, 2026	165.70	167.25	161.05	161.90	161.90	-1.31%	114,966
Feb 5, 2026	170.55	172.05	163.60	164.05	164.05	-4.48%	109,935
Feb 4, 2026	162.65	173.00	161.00	171.75	171.75	5.89%	359,202
Feb 3, 2026	158.65	163.50	153.45	162.20	162.20	3.87%	234,790
Feb 2, 2026	157.00	158.20	150.85	156.15	156.15	0.29%	125,493
Feb 1, 2026	153.95	166.00	149.85	155.70	155.70	0.42%	346,946
Jan 30, 2026	161.45	164.45	154.15	155.05	155.05	-5.80%	643,827
Jan 29, 2026	143.40	169.80	143.40	164.60	164.60	13.83%	2,674,171
Jan 28, 2026	144.65	148.00	142.90	144.60	144.60	0.80%	96,835
Jan 27, 2026	135.10	145.00	134.45	143.45	143.45	6.34%	116,854
Jan 23, 2026	139.05	142.25	133.75	134.90	134.90	-3.54%	52,930
Jan 22, 2026	137.35	141.55	137.35	139.85	139.85	2.34%	31,374
Jan 21, 2026	131.05	140.05	130.35	136.65	136.65	2.51%	65,813
Jan 20, 2026	137.05	139.00	131.50	133.30	133.30	-4.27%	67,412
Jan 19, 2026	140.00	140.00	136.75	139.25	139.25	-0.78%	25,987
Jan 16, 2026	144.65	145.35	139.40	140.35	140.35	-2.97%	49,087
Jan 14, 2026	142.50	147.10	140.70	144.65	144.65	2.84%	172,864
Jan 13, 2026	141.00	144.20	139.85	140.65	140.65	-0.64%	85,022
Jan 12, 2026	141.90	142.55	138.25	141.55	141.55	-0.49%	116,519
Jan 9, 2026	142.65	145.25	141.10	142.25	142.25	-1.22%	62,763
Jan 8, 2026	148.00	149.85	143.15	144.00	144.00	-3.61%	101,735
Jan 7, 2026	154.20	154.80	148.50	149.40	149.40	-3.21%	70,496
Jan 6, 2026	146.55	155.50	146.00	154.35	154.35	5.14%	350,163
Jan 5, 2026	146.75	147.90	144.95	146.80	146.80	-	96,904
Jan 2, 2026	146.00	148.80	145.35	146.80	146.80	-	401,307
Jan 1, 2026	144.45	150.90	143.70	146.80	146.80	1.52%	139,623
Dec 31, 2025	145.70	148.20	144.00	144.60	144.60	-0.72%	154,349
Dec 30, 2025	146.50	148.00	142.35	145.65	145.65	-0.03%	142,156
Dec 29, 2025	138.55	149.50	137.65	145.70	145.70	5.16%	591,141
Dec 26, 2025	128.55	140.50	127.80	138.55	138.55	7.03%	326,865
Dec 24, 2025	125.40	131.00	124.95	129.45	129.45	3.23%	236,938
Dec 23, 2025	123.00	127.10	122.05	125.40	125.40	1.62%	58,272
Dec 22, 2025	124.80	125.90	122.85	123.40	123.40	-0.84%	140,835