Rain Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	210.90	216.50	210.90	214.05	213.05	2.17%	286,767
Aug 12, 2026	203.75	211.20	200.00	209.50	208.52	3.33%	305,229
Aug 11, 2026	204.65	209.15	201.20	202.75	201.80	-0.88%	264,111
Aug 10, 2026	221.90	222.00	202.55	204.55	203.59	-7.82%	787,510
Aug 7, 2026	246.70	251.95	211.50	221.90	220.86	-8.27%	1,187,143
Aug 6, 2026	243.10	247.70	232.50	241.90	240.77	-0.49%	334,222
Aug 5, 2026	239.75	244.50	229.75	243.10	241.96	2.08%	695,856
Aug 4, 2026	229.75	239.00	229.75	238.15	237.04	3.72%	690,951
Aug 3, 2026	224.25	233.30	224.20	229.60	228.53	2.80%	406,825
Jul 31, 2026	223.70	226.60	220.55	223.35	222.31	0.88%	121,444
Jul 30, 2026	225.00	225.00	219.70	221.40	220.37	-1.29%	108,268
Jul 29, 2026	220.85	227.50	220.35	224.30	223.25	1.70%	339,513
Jul 28, 2026	225.10	225.10	217.40	220.55	219.52	-1.47%	212,264
Jul 27, 2026	225.25	227.95	221.10	223.85	222.80	-0.67%	243,943
Jul 24, 2026	218.85	226.65	216.30	225.35	224.30	0.60%	355,914
Jul 23, 2026	216.10	225.00	214.35	224.00	222.95	3.39%	272,243
Jul 22, 2026	224.80	225.00	215.85	216.65	215.64	-3.02%	251,093
Jul 21, 2026	210.40	225.00	210.40	223.40	222.36	5.28%	478,480
Jul 20, 2026	205.50	216.95	205.50	212.20	211.21	2.86%	274,769
Jul 17, 2026	214.65	215.00	202.55	206.30	205.34	-3.55%	290,778
Jul 16, 2026	209.15	215.50	206.95	213.90	212.90	2.54%	172,468
Jul 15, 2026	207.00	212.85	206.35	208.60	207.63	1.61%	125,091
Jul 14, 2026	214.75	214.75	204.35	205.30	204.34	-3.80%	234,432
Jul 13, 2026	207.75	218.95	206.00	213.40	212.40	3.12%	419,589
Jul 10, 2026	206.00	208.40	202.50	206.95	205.98	1.40%	211,922
Jul 9, 2026	199.90	209.80	199.75	204.10	203.15	2.67%	459,766
Jul 8, 2026	200.25	210.00	196.95	198.80	197.87	-0.95%	601,131
Jul 7, 2026	199.90	203.00	194.45	200.70	199.76	2.32%	277,202
Jul 6, 2026	188.20	198.70	187.00	196.15	195.23	4.53%	325,476
Jul 3, 2026	188.95	192.40	186.90	187.65	186.77	-0.66%	164,447
Jul 2, 2026	186.40	190.45	182.40	188.90	188.02	3.20%	231,335
Jul 1, 2026	181.05	184.85	179.50	183.05	182.19	0.88%	112,527
Jun 30, 2026	183.70	186.40	180.45	181.45	180.60	-1.89%	178,697
Jun 29, 2026	185.50	186.90	183.25	184.95	184.09	-0.24%	142,959
Jun 25, 2026	193.95	193.95	184.25	185.40	184.53	-3.84%	232,480
Jun 24, 2026	183.70	194.00	179.65	192.80	191.90	4.44%	459,060
Jun 23, 2026	192.00	192.00	183.50	184.60	183.74	-4.13%	134,462
Jun 22, 2026	194.45	194.50	186.80	192.55	191.65	1.02%	231,522
Jun 19, 2026	189.35	195.75	187.75	190.60	189.71	0.85%	179,656
Jun 18, 2026	198.15	198.85	187.50	189.00	188.12	-4.04%	157,062
Jun 17, 2026	195.50	198.30	190.90	196.95	196.03	1.34%	230,633
Jun 16, 2026	210.55	213.65	192.25	194.35	193.44	-6.43%	362,440
Jun 15, 2026	199.90	214.00	199.90	207.70	206.73	5.54%	347,880
Jun 12, 2026	197.80	202.50	195.05	196.80	195.88	1.08%	137,363
Jun 11, 2026	197.30	197.95	193.50	194.70	193.79	-1.91%	106,451
Jun 10, 2026	206.05	209.85	196.35	198.50	197.57	-2.60%	266,148
Jun 9, 2026	193.45	205.20	192.25	203.80	202.85	5.82%	287,534
Jun 8, 2026	192.70	199.00	191.80	192.60	191.70	-2.23%	176,220
Jun 5, 2026	197.40	199.00	190.65	197.00	196.08	0.87%	194,185
Jun 4, 2026	200.50	206.25	193.45	195.30	194.39	-2.76%	307,666