Rumo S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.71	18.96	18.12	18.85	18.85	1.45%	27,207,500
Oct 8, 2026	18.38	19.02	18.29	18.58	18.58	0.38%	23,606,400
Oct 7, 2026	18.29	18.64	18.15	18.51	18.51	1.37%	15,849,700
Oct 6, 2026	19.10	19.16	18.07	18.26	18.26	-3.49%	23,556,400
Oct 5, 2026	17.68	19.37	17.65	18.92	18.92	12.09%	37,123,500
Oct 2, 2026	16.92	16.94	16.44	16.88	16.88	2.37%	14,967,300
Oct 1, 2026	16.46	16.60	16.23	16.49	16.49	1.23%	13,189,100
Sep 30, 2026	16.32	16.57	16.02	16.29	16.29	2.07%	10,399,500
Sep 29, 2026	15.73	15.99	15.55	15.96	15.96	1.27%	7,655,500
Sep 28, 2026	15.91	16.03	15.75	15.76	15.76	-2.05%	10,950,100
Sep 25, 2026	15.78	16.12	15.71	16.09	16.09	1.39%	4,209,400
Sep 24, 2026	15.96	16.21	15.77	15.87	15.87	-0.06%	8,344,500
Sep 23, 2026	15.44	16.09	15.44	15.88	15.88	1.40%	13,597,300
Sep 22, 2026	15.22	15.72	15.16	15.66	15.66	1.62%	13,182,300
Sep 21, 2026	15.16	15.45	15.05	15.41	15.41	2.94%	11,382,700
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