Rumo S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	15.90	15.93	15.85	15.88	-	-0.31%	24,700
Apr 6, 2026	16.24	16.24	15.93	15.93	15.93	-1.06%	6,945,800
Apr 2, 2026	15.79	16.40	15.68	16.10	16.10	-0.49%	10,496,700
Apr 1, 2026	16.40	16.62	16.17	16.18	16.18	-0.43%	15,642,400
Mar 31, 2026	15.79	16.37	15.67	16.25	16.25	4.17%	10,656,500
Mar 30, 2026	15.85	15.91	15.50	15.60	15.60	-0.83%	7,911,300
Mar 27, 2026	16.00	16.16	15.60	15.73	15.73	-1.69%	8,719,100
Mar 26, 2026	16.27	16.34	15.95	16.00	16.00	-3.67%	10,098,400
Mar 25, 2026	16.75	16.87	16.48	16.61	16.61	0.54%	10,812,200
Mar 24, 2026	16.75	16.86	16.42	16.52	16.52	-1.96%	10,930,500
Mar 23, 2026	16.43	16.92	16.40	16.85	16.85	4.53%	8,498,400
Mar 20, 2026	16.19	16.30	15.85	16.12	16.12	-0.43%	11,650,800
Mar 19, 2026	15.82	16.41	15.60	16.19	16.19	0.68%	9,115,800
Mar 18, 2026	16.20	16.45	16.03	16.08	16.08	-1.41%	10,444,000
Mar 17, 2026	16.41	16.70	16.08	16.31	16.31	-0.55%	6,481,000
Mar 16, 2026	16.57	16.74	16.26	16.40	16.40	0.86%	7,292,300
Mar 13, 2026	16.62	16.72	16.14	16.26	16.26	-1.33%	7,193,900
Mar 12, 2026	16.61	16.91	16.32	16.48	16.48	-3.63%	12,243,800
Mar 11, 2026	16.82	17.39	16.58	17.10	17.10	0.29%	7,667,900
Mar 10, 2026	16.36	17.36	16.11	17.05	17.05	6.96%	21,524,900
Mar 9, 2026	15.51	16.16	15.42	15.94	15.94	2.97%	15,500,400
Mar 6, 2026	15.40	15.72	15.25	15.48	15.48	-0.90%	11,886,200
Mar 5, 2026	15.67	16.09	15.30	15.62	15.62	-0.64%	13,865,800
Mar 4, 2026	15.60	15.84	15.56	15.72	15.72	1.62%	6,687,800
Mar 3, 2026	15.09	15.57	14.89	15.47	15.47	-1.78%	12,439,600
Mar 2, 2026	15.67	15.90	15.50	15.75	15.75	-1.38%	6,813,500
Feb 27, 2026	16.53	16.54	15.92	15.97	15.97	-3.97%	14,721,400
Feb 26, 2026	16.71	16.79	16.37	16.63	16.63	-0.24%	8,368,900
Feb 25, 2026	17.30	17.30	16.58	16.67	16.67	-2.86%	8,979,100
Feb 24, 2026	16.77	17.40	16.77	17.16	17.16	2.82%	22,095,400
Feb 23, 2026	16.60	16.97	16.44	16.69	16.69	1.09%	14,224,900
Feb 20, 2026	16.27	16.66	16.19	16.51	16.51	0.36%	7,487,900
Feb 19, 2026	16.13	16.45	16.06	16.45	16.45	2.17%	5,306,800
Feb 18, 2026	16.08	16.17	15.91	16.10	16.10	-0.86%	7,166,400
Feb 13, 2026	15.86	16.28	15.80	16.24	16.24	-0.31%	8,341,000
Feb 12, 2026	16.27	16.53	16.18	16.29	16.29	-0.97%	10,540,200
Feb 11, 2026	16.06	16.52	15.90	16.45	16.45	3.46%	17,626,200
Feb 10, 2026	15.47	16.10	15.37	15.90	15.90	2.78%	20,349,000
Feb 9, 2026	15.32	15.52	15.12	15.47	15.47	1.44%	7,716,700
Feb 6, 2026	15.11	15.39	14.85	15.25	15.25	0.39%	11,509,100
Feb 5, 2026	15.31	15.40	15.10	15.19	15.19	-0.52%	7,913,100
Feb 4, 2026	15.00	15.27	14.87	15.27	15.27	1.33%	14,822,600
Feb 3, 2026	14.95	15.08	14.77	15.07	15.07	2.17%	16,327,400
Feb 2, 2026	14.94	14.97	14.63	14.75	14.75	-0.07%	8,858,500
Jan 30, 2026	14.81	14.93	14.62	14.76	14.76	-0.81%	12,202,300
Jan 29, 2026	15.34	15.34	14.60	14.88	14.88	-1.78%	13,718,800
Jan 28, 2026	15.10	15.45	14.92	15.15	15.15	0.66%	18,516,200
Jan 27, 2026	14.95	15.19	14.86	15.05	15.05	1.35%	16,903,800
Jan 26, 2026	14.87	14.94	14.60	14.85	14.85	0.27%	9,113,000
Jan 23, 2026	14.22	14.98	14.13	14.81	14.81	4.15%	14,162,000