Rain Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	218.85	226.65	216.30	225.35	225.35	0.60%	355,914
Jul 23, 2026	216.10	225.00	214.35	224.00	224.00	3.39%	272,243
Jul 22, 2026	224.80	225.00	215.85	216.65	216.65	-3.02%	251,093
Jul 21, 2026	210.40	225.00	210.40	223.40	223.40	5.28%	478,480
Jul 20, 2026	205.50	216.95	205.50	212.20	212.20	2.86%	274,769
Jul 17, 2026	214.65	215.00	202.55	206.30	206.30	-3.55%	290,778
Jul 16, 2026	209.15	215.50	206.95	213.90	213.90	2.54%	172,468
Jul 15, 2026	207.00	212.85	206.35	208.60	208.60	1.61%	125,091
Jul 14, 2026	214.75	214.75	204.35	205.30	205.30	-3.80%	234,432
Jul 13, 2026	207.75	218.95	206.00	213.40	213.40	3.12%	419,589
Jul 10, 2026	206.00	208.40	202.50	206.95	206.95	1.40%	211,922
Jul 9, 2026	199.90	209.80	199.75	204.10	204.10	2.67%	459,666
Jul 8, 2026	200.25	210.00	196.95	198.80	198.80	-0.95%	601,131
Jul 7, 2026	199.90	203.00	194.45	200.70	200.70	2.32%	277,202
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