Relaxo Footwears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	326.00	336.15	317.50	328.30	328.30	0.24%	20,959
Jun 1, 2026	346.85	346.85	325.65	327.50	327.50	-4.70%	70,306
May 29, 2026	315.25	358.00	310.00	343.65	343.65	13.85%	1,287,229
May 27, 2026	301.00	305.85	301.00	301.85	301.85	0.20%	3,750
May 26, 2026	302.35	307.45	298.75	301.25	301.25	0.87%	5,768
May 25, 2026	297.40	302.95	293.60	298.65	298.65	1.41%	14,371
May 22, 2026	293.75	296.50	292.80	294.50	294.50	0.26%	2,232
May 21, 2026	292.50	297.00	291.50	293.75	293.75	0.86%	3,507
May 20, 2026	286.30	293.55	285.00	291.25	291.25	0.24%	5,053
May 19, 2026	282.00	291.60	281.95	290.55	290.55	1.38%	5,432
May 18, 2026	283.05	288.80	278.35	286.60	286.60	-0.69%	14,198
May 15, 2026	294.25	295.00	287.00	288.60	288.60	-0.98%	11,541
May 14, 2026	288.00	296.35	287.45	291.45	291.45	1.62%	15,245
May 13, 2026	285.35	290.30	282.95	286.80	286.80	-0.93%	21,729
May 12, 2026	307.50	307.50	285.00	289.50	289.50	-6.46%	11,863
May 11, 2026	310.05	312.95	301.75	309.50	309.50	0.28%	8,749
May 8, 2026	309.95	311.95	305.75	308.65	308.65	0.98%	32,309
May 7, 2026	302.65	313.10	302.65	305.65	305.65	1.21%	18,162
May 6, 2026	306.20	306.20	296.85	302.00	302.00	0.77%	14,714
May 5, 2026	302.00	302.35	298.40	299.70	299.70	-0.79%	10,556
May 4, 2026	301.00	305.00	299.00	302.10	302.10	1.21%	17,336
Apr 30, 2026	302.65	305.00	297.30	298.50	298.50	-1.91%	9,361
Apr 29, 2026	307.15	307.15	301.75	304.30	304.30	-0.39%	14,933
Apr 28, 2026	308.30	312.00	301.65	305.50	305.50	-0.91%	10,661
Apr 27, 2026	307.10	311.85	303.40	308.30	308.30	2.41%	3,410
Apr 24, 2026	310.00	314.95	299.40	301.05	301.05	-2.75%	4,035
Apr 23, 2026	307.20	314.00	307.20	309.55	309.55	-0.77%	18,175
Apr 22, 2026	306.10	312.90	304.50	311.95	311.95	1.91%	15,043
Apr 21, 2026	305.00	311.00	305.00	306.10	306.10	0.25%	18,243
Apr 20, 2026	310.05	311.00	300.50	305.35	305.35	-1.25%	33,854
Apr 17, 2026	309.95	311.00	305.55	309.20	309.20	1.48%	17,957
Apr 16, 2026	314.05	314.05	301.05	304.70	304.70	-0.28%	28,602
Apr 15, 2026	302.20	307.90	297.90	305.55	305.55	3.70%	8,014
Apr 13, 2026	285.00	298.80	283.30	294.65	294.65	1.38%	29,490
Apr 10, 2026	288.95	300.05	281.70	290.65	290.65	3.43%	24,743
Apr 9, 2026	281.05	288.20	275.05	281.00	281.00	0.41%	10,722
Apr 8, 2026	280.00	283.50	274.40	279.85	279.85	3.59%	37,701
Apr 7, 2026	270.50	283.95	268.55	270.15	270.15	-1.12%	46,920
Apr 6, 2026	271.05	274.60	261.00	273.20	273.20	2.07%	26,130
Apr 2, 2026	260.00	269.05	250.65	267.65	267.65	3.08%	14,205
Apr 1, 2026	238.35	264.00	238.35	259.65	259.65	9.14%	26,726
Mar 30, 2026	243.90	248.00	236.55	237.90	237.90	-4.80%	76,961
Mar 27, 2026	265.00	265.60	248.05	249.90	249.90	-5.93%	15,206
Mar 25, 2026	259.00	270.55	259.00	265.65	265.65	2.81%	13,274
Mar 24, 2026	258.50	262.30	252.00	258.40	258.40	1.15%	36,058
Mar 23, 2026	269.45	270.40	253.00	255.45	255.45	-6.84%	56,300
Mar 20, 2026	272.70	277.90	270.50	274.20	274.20	0.61%	5,333
Mar 19, 2026	279.05	280.00	271.30	272.55	272.55	-4.59%	36,705
Mar 18, 2026	276.45	287.85	274.45	285.65	285.65	3.63%	37,778
Mar 17, 2026	289.40	289.40	273.00	275.65	275.65	-3.84%	28,484