Rain Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	188.20	198.70	187.00	196.15	196.15	4.53%	325,476
Jul 3, 2026	188.95	192.40	186.90	187.65	187.65	-0.66%	164,447
Jul 2, 2026	186.40	190.45	182.40	188.90	188.90	3.20%	231,335
Jul 1, 2026	181.05	184.85	179.50	183.05	183.05	0.88%	112,527
Jun 30, 2026	183.70	186.40	180.45	181.45	181.45	-1.89%	178,697
Jun 29, 2026	185.50	186.90	183.25	184.95	184.95	-0.24%	142,959
Jun 25, 2026	193.95	193.95	184.25	185.40	185.40	-3.84%	232,480
Jun 24, 2026	183.70	194.00	179.65	192.80	192.80	4.44%	459,060
Jun 23, 2026	192.00	192.00	183.50	184.60	184.60	-4.13%	134,462
Jun 22, 2026	194.45	194.50	186.80	192.55	192.55	1.02%	231,522
Jun 19, 2026	189.35	195.75	187.75	190.60	190.60	0.85%	179,656
Jun 18, 2026	198.15	198.85	187.50	189.00	189.00	-4.04%	157,062
Jun 17, 2026	195.50	198.30	190.90	196.95	196.95	1.34%	230,633
Jun 16, 2026	210.55	213.65	192.25	194.35	194.35	-6.43%	362,440
Jun 15, 2026	199.90	214.00	199.90	207.70	207.70	5.54%	347,880
Jun 12, 2026	197.80	202.50	195.05	196.80	196.80	1.08%	137,363
Jun 11, 2026	197.30	197.95	193.50	194.70	194.70	-1.91%	106,451
Jun 10, 2026	206.05	209.85	196.35	198.50	198.50	-2.60%	266,148
Jun 9, 2026	193.45	205.20	192.25	203.80	203.80	5.82%	287,534
Jun 8, 2026	192.70	199.00	191.80	192.60	192.60	-2.23%	176,220
Jun 5, 2026	197.40	199.00	190.65	197.00	197.00	0.87%	194,185
Jun 4, 2026	200.50	206.25	193.45	195.30	195.30	-2.76%	307,666
Jun 3, 2026	198.35	207.10	197.80	200.85	200.85	1.47%	439,433
Jun 2, 2026	189.95	201.60	187.90	197.95	197.95	3.91%	343,889
Jun 1, 2026	187.80	195.75	186.25	190.50	190.50	1.28%	528,439
May 29, 2026	179.50	193.70	174.70	188.10	188.10	6.60%	572,198
May 27, 2026	172.45	178.85	172.00	176.45	176.45	2.44%	139,992
May 26, 2026	179.80	182.55	171.70	172.25	172.25	-3.74%	297,903
May 25, 2026	157.30	182.95	157.25	178.95	178.95	14.27%	1,012,341
May 22, 2026	153.90	157.60	153.45	156.60	156.60	2.15%	62,284
May 21, 2026	155.00	158.50	152.95	153.30	153.30	0.39%	77,544
May 20, 2026	152.65	154.30	149.00	152.70	152.70	-0.49%	48,802
May 19, 2026	152.45	156.85	152.45	153.45	153.45	0.33%	108,294
May 18, 2026	156.00	156.00	149.60	152.95	152.95	-2.67%	212,148
May 15, 2026	160.15	164.40	155.60	157.15	157.15	-1.78%	182,278
May 14, 2026	160.05	164.20	156.50	160.00	160.00	0.66%	235,524
May 13, 2026	155.05	163.25	155.05	158.95	158.95	0.76%	404,887
May 12, 2026	164.30	166.95	156.50	157.75	157.75	-3.87%	945,423
May 11, 2026	155.00	169.00	153.75	164.10	164.10	14.24%	2,618,031
May 8, 2026	135.00	144.75	134.75	143.65	143.65	6.80%	274,446
May 7, 2026	131.20	135.80	131.10	134.50	134.50	2.67%	133,647
May 6, 2026	126.65	131.50	126.65	131.00	131.00	3.93%	77,294
May 5, 2026	127.40	129.75	125.40	126.05	126.05	-1.29%	50,070
May 4, 2026	128.50	129.80	126.40	127.70	127.70	1.23%	49,329
Apr 30, 2026	131.60	132.00	125.90	126.15	126.15	-4.14%	55,631
Apr 29, 2026	131.80	134.80	131.40	131.60	131.60	-0.11%	81,478
Apr 28, 2026	132.50	133.75	130.65	131.75	131.75	0.57%	46,514
Apr 27, 2026	129.00	133.20	129.00	131.00	131.00	2.22%	48,133
Apr 24, 2026	132.95	132.95	127.35	128.15	128.15	-2.99%	65,298
Apr 23, 2026	132.65	135.85	131.15	132.10	132.10	-0.41%	159,756