Rumo S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.79	15.10	14.72	14.97	14.97	0.20%	14,437,900
Sep 17, 2026	14.98	14.98	14.61	14.94	14.94	0.61%	8,632,100
Sep 16, 2026	14.70	15.04	14.59	14.85	14.85	1.02%	10,704,600
Sep 15, 2026	14.62	14.79	14.44	14.70	14.70	1.10%	6,998,800
Sep 14, 2026	14.57	14.85	14.53	14.54	14.54	-1.96%	5,622,400
Sep 11, 2026	14.94	15.01	14.70	14.83	14.83	-0.80%	7,604,500
Sep 10, 2026	14.44	15.09	14.39	14.95	14.95	3.10%	16,863,000
Sep 9, 2026	14.40	14.66	14.32	14.50	14.50	-0.34%	11,290,900
Sep 8, 2026	14.75	14.81	14.53	14.55	14.55	-	9,648,500
Sep 4, 2026	14.68	14.70	14.31	14.55	14.55	-1.76%	17,792,900
Sep 3, 2026	14.81	15.06	14.53	14.81	14.81	1.02%	13,716,600
Sep 2, 2026	15.45	15.45	14.30	14.66	14.66	-4.18%	22,532,400
Sep 1, 2026	15.28	15.49	15.06	15.30	15.30	1.46%	7,329,600
Aug 31, 2026	14.98	15.23	14.95	15.08	15.08	1.34%	9,659,400
Aug 28, 2026	14.84	14.98	14.72	14.88	14.88	0.47%	4,076,000
Aug 27, 2026	14.46	14.86	14.44	14.81	14.81	1.51%	8,932,800
Aug 26, 2026	14.61	14.99	14.55	14.59	14.59	0.41%	19,694,700
Aug 25, 2026	14.27	14.57	14.20	14.53	14.53	2.04%	11,698,500
Aug 24, 2026	13.99	14.51	13.97	14.24	14.24	-0.07%	8,408,700
Aug 21, 2026	13.93	14.54	13.93	14.25	14.25	2.59%	12,334,000
Aug 20, 2026	13.70	14.27	13.58	13.89	13.89	1.02%	19,083,000
Aug 19, 2026	13.43	13.75	13.43	13.75	13.75	3.70%	17,221,400
Aug 18, 2026	13.63	13.68	13.18	13.26	13.26	-2.71%	8,635,600
Aug 17, 2026	13.68	13.78	13.52	13.63	13.63	-0.29%	16,025,600
Aug 14, 2026	13.41	13.85	13.41	13.67	13.67	0.89%	14,790,000
Aug 13, 2026	12.89	13.80	12.89	13.55	13.55	4.55%	27,251,300
Aug 12, 2026	13.02	13.29	12.92	12.96	12.96	-	12,377,100
Aug 11, 2026	13.16	13.30	12.89	12.96	12.96	-1.97%	10,944,700
Aug 10, 2026	13.58	13.66	13.18	13.22	13.22	-2.72%	8,640,400
Aug 7, 2026	13.71	13.80	13.36	13.59	13.59	-0.88%	6,888,700
Aug 6, 2026	13.94	13.97	13.52	13.71	13.71	-2.00%	24,029,600
Aug 5, 2026	14.25	14.25	13.81	13.99	13.99	-0.92%	9,131,100
Aug 4, 2026	14.44	14.44	14.04	14.12	14.12	-0.28%	13,161,300
Aug 3, 2026	14.69	14.69	14.06	14.16	14.16	-1.94%	9,752,400
Jul 31, 2026	14.35	14.54	14.13	14.44	14.44	1.12%	8,214,000
Jul 30, 2026	14.09	14.30	13.92	14.28	14.28	2.37%	6,389,900
Jul 29, 2026	14.04	14.12	13.88	13.95	13.95	-0.92%	14,875,500
Jul 28, 2026	14.24	14.37	13.94	14.08	14.08	2.03%	10,342,800
Jul 27, 2026	13.66	13.81	13.39	13.80	13.80	1.69%	14,564,000
Jul 24, 2026	13.83	13.87	13.49	13.57	13.57	-2.79%	8,198,000
Jul 23, 2026	13.56	14.08	13.49	13.96	13.96	2.35%	16,919,800
Jul 22, 2026	13.26	13.75	13.21	13.64	13.64	3.02%	12,752,300
Jul 21, 2026	13.52	13.57	13.20	13.24	13.24	-2.43%	7,426,700
Jul 20, 2026	13.69	13.78	13.50	13.57	13.57	-0.95%	6,415,700
Jul 17, 2026	13.90	13.93	13.65	13.70	13.70	-1.65%	6,703,300
Jul 16, 2026	13.98	14.10	13.83	13.93	13.93	-1.00%	4,761,300
Jul 15, 2026	14.12	14.17	13.96	14.07	14.07	-0.42%	6,669,300
Jul 14, 2026	14.15	14.19	14.02	14.13	14.13	0.14%	4,010,400
Jul 13, 2026	14.30	14.42	13.99	14.11	14.11	-1.74%	6,315,100
Jul 10, 2026	14.25	14.39	13.84	14.36	14.36	4.44%	14,963,900