Rumo S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	13.86	13.94	13.42	13.52	13.52	-3.01%	39,303,600
Jun 5, 2026	13.84	14.01	13.75	13.94	13.94	0.36%	6,473,000
Jun 3, 2026	13.84	14.16	13.69	13.89	13.89	-2.11%	11,983,600
Jun 2, 2026	14.00	14.37	13.96	14.19	14.19	1.94%	8,817,900
Jun 1, 2026	13.79	14.10	13.72	13.92	13.92	1.46%	10,642,700
May 29, 2026	13.86	13.91	13.56	13.72	13.72	-0.94%	21,917,900
May 28, 2026	14.13	14.13	13.76	13.85	13.85	-1.42%	9,661,600
May 27, 2026	14.45	14.45	13.98	14.05	14.05	-1.40%	8,620,900
May 26, 2026	14.21	14.26	13.95	14.25	14.25	-0.77%	11,876,500
May 25, 2026	14.42	14.51	14.30	14.36	14.36	1.06%	4,219,300
May 22, 2026	14.60	14.61	14.07	14.21	14.21	-3.14%	14,247,600
May 21, 2026	14.92	14.95	14.63	14.67	14.67	-2.33%	12,986,500
May 20, 2026	14.74	15.26	14.65	15.02	15.02	2.81%	21,108,200
May 19, 2026	14.78	14.84	14.50	14.61	14.61	-1.95%	10,598,800
May 18, 2026	14.97	15.17	14.72	14.90	14.90	-0.47%	15,274,900
May 15, 2026	15.00	15.22	14.80	14.97	14.97	-1.96%	17,424,700
May 14, 2026	15.41	15.55	15.21	15.27	15.27	-0.13%	19,687,200
May 13, 2026	15.68	15.74	15.25	15.29	15.29	-2.92%	15,990,300
May 12, 2026	16.07	16.18	15.60	15.75	15.75	-2.66%	14,258,500
May 11, 2026	16.77	16.92	16.03	16.18	16.18	-4.43%	16,673,500
May 8, 2026	16.72	17.14	16.42	16.93	16.93	3.93%	19,969,000
May 7, 2026	16.55	16.67	16.16	16.29	16.29	-2.40%	11,187,400
May 6, 2026	16.43	16.90	16.32	16.69	16.69	2.46%	6,495,900
May 5, 2026	16.01	16.45	16.01	16.29	16.29	0.31%	28,875,000
May 4, 2026	15.80	16.33	15.72	16.24	16.24	3.24%	10,797,200
Apr 30, 2026	15.63	15.89	15.51	15.73	15.73	1.68%	7,122,000
Apr 29, 2026	15.29	15.65	15.26	15.47	15.47	-0.07%	8,811,700
Apr 28, 2026	15.52	15.59	15.25	15.59	15.48	-0.06%	10,511,000
Apr 27, 2026	15.82	16.04	15.55	15.60	15.49	-1.39%	5,086,100
Apr 24, 2026	15.99	16.26	15.63	15.82	15.71	-0.63%	20,341,000
Apr 23, 2026	16.01	16.33	15.92	15.92	15.81	-1.91%	16,615,000
Apr 22, 2026	16.42	16.54	16.03	16.23	16.12	-1.46%	10,354,800
Apr 20, 2026	16.65	16.68	16.26	16.47	16.36	-0.48%	9,320,200
Apr 17, 2026	16.98	17.13	16.54	16.55	16.43	-0.24%	15,344,400
Apr 16, 2026	17.01	17.01	16.48	16.59	16.47	-2.18%	50,972,100
Apr 15, 2026	16.85	17.10	16.81	16.96	16.84	0.24%	10,351,300
Apr 14, 2026	16.33	17.05	16.26	16.92	16.80	4.19%	15,721,700
Apr 13, 2026	16.35	16.35	15.68	16.24	16.13	-1.16%	18,996,800
Apr 10, 2026	16.27	16.54	16.09	16.43	16.32	1.92%	20,227,700
Apr 9, 2026	16.28	16.38	16.02	16.12	16.01	-0.12%	11,582,000
Apr 8, 2026	17.27	17.34	16.05	16.14	16.03	-1.59%	17,753,300
Apr 7, 2026	15.90	16.49	15.77	16.40	16.29	2.95%	14,833,000
Apr 6, 2026	16.24	16.24	15.93	15.93	15.82	-1.06%	6,944,700
Apr 2, 2026	15.79	16.40	15.68	16.10	15.99	-0.49%	10,496,700
Apr 1, 2026	16.40	16.62	16.17	16.18	16.07	-0.43%	15,642,400
Mar 31, 2026	15.79	16.37	15.67	16.25	16.14	4.17%	10,656,500
Mar 30, 2026	15.85	15.91	15.50	15.60	15.49	-0.83%	7,911,300
Mar 27, 2026	16.00	16.16	15.60	15.73	15.62	-1.69%	8,719,100
Mar 26, 2026	16.27	16.34	15.95	16.00	15.89	-3.67%	10,098,400
Mar 25, 2026	16.75	16.87	16.48	16.61	16.49	0.54%	10,812,200