Rain Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	130.05	133.00	130.05	132.65	132.65	1.14%	100,871
Apr 21, 2026	133.05	135.60	130.25	131.15	131.15	-1.54%	83,301
Apr 20, 2026	132.50	139.00	129.55	133.20	133.20	0.57%	202,673
Apr 17, 2026	132.95	135.05	131.90	132.45	132.45	0.30%	125,033
Apr 16, 2026	128.50	133.00	126.75	132.05	132.05	3.85%	198,874
Apr 15, 2026	126.90	128.75	126.75	127.15	127.15	2.54%	118,393
Apr 13, 2026	121.00	126.80	118.20	124.00	124.00	1.10%	126,289
Apr 10, 2026	122.95	124.50	121.90	122.65	122.65	1.78%	76,851
Apr 9, 2026	118.00	124.95	117.80	120.50	120.50	2.16%	167,331
Apr 8, 2026	114.60	119.90	114.60	117.95	117.95	6.89%	162,067
Apr 7, 2026	111.40	113.00	110.05	110.35	110.35	-0.90%	74,411
Apr 6, 2026	111.75	113.10	109.05	111.35	111.35	-1.63%	129,129
Apr 2, 2026	113.00	113.70	109.50	113.20	113.20	-1.44%	78,626
Apr 1, 2026	110.00	116.35	109.25	114.85	114.85	7.59%	148,315
Mar 30, 2026	107.90	114.35	106.10	106.75	106.75	-2.15%	150,728
Mar 27, 2026	109.25	114.45	108.55	109.10	109.10	-0.55%	183,223
Mar 25, 2026	106.20	112.25	106.20	109.70	109.70	4.63%	241,353
Mar 24, 2026	107.00	107.40	102.70	104.85	104.85	1.85%	120,627
Mar 23, 2026	107.00	107.15	102.40	102.95	102.95	-5.59%	148,758
Mar 20, 2026	109.20	111.95	108.40	109.05	109.05	1.07%	197,662
Mar 19, 2026	111.95	113.75	107.15	107.90	107.90	-6.21%	114,026
Mar 18, 2026	113.65	116.70	113.65	115.05	115.05	1.41%	305,654
Mar 17, 2026	112.70	114.80	111.00	113.45	113.45	0.67%	79,401
Mar 16, 2026	112.60	114.40	110.05	112.70	112.70	0.31%	115,691
Mar 13, 2026	118.35	118.55	111.00	112.35	112.35	-5.19%	100,234
Mar 12, 2026	118.55	120.30	113.20	118.50	118.50	-0.04%	132,464
Mar 11, 2026	121.60	125.25	117.50	118.55	118.55	-1.86%	137,235
Mar 10, 2026	119.95	121.75	117.30	120.80	120.80	4.32%	128,796
Mar 9, 2026	130.70	130.70	115.10	115.80	115.80	-12.87%	278,847