Rain Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	161.00	163.97	154.10	154.92	154.92	-5.89%	7,605,387
Jan 29, 2026	143.50	169.63	143.50	164.62	164.62	13.81%	38,409,930
Jan 28, 2026	145.24	148.40	142.50	144.65	144.65	0.70%	3,062,546
Jan 27, 2026	135.49	145.13	133.62	143.65	143.65	6.74%	3,992,187
Jan 23, 2026	140.00	142.35	133.39	134.58	134.58	-3.56%	1,845,780
Jan 22, 2026	140.00	142.00	137.80	139.55	139.55	2.05%	1,296,224
Jan 21, 2026	131.50	140.40	130.01	136.74	136.74	3.08%	2,192,756
Jan 20, 2026	137.65	139.00	131.38	132.65	132.65	-4.62%	1,974,895
Jan 19, 2026	139.49	139.80	134.70	139.08	139.08	-1.00%	1,662,853
Jan 16, 2026	144.78	145.60	139.15	140.49	140.49	-2.96%	1,253,718
Jan 14, 2026	142.50	147.20	141.00	144.78	144.78	3.00%	2,857,853
Jan 13, 2026	141.00	144.19	139.50	140.56	140.56	0.12%	1,881,515
Jan 12, 2026	141.75	142.53	138.37	140.39	140.39	-1.02%	1,689,622
Jan 9, 2026	142.65	145.65	140.65	141.83	141.83	-1.49%	1,782,526
Jan 8, 2026	147.80	149.89	143.02	143.98	143.98	-3.65%	2,389,129
Jan 7, 2026	155.20	155.20	148.60	149.43	149.43	-3.15%	2,439,533
Jan 6, 2026	146.20	155.30	146.00	154.29	154.29	5.10%	9,888,468
Jan 5, 2026	147.15	148.00	144.93	146.81	146.81	0.27%	2,123,782
Jan 2, 2026	146.00	148.90	145.25	146.42	146.42	-0.20%	2,906,101
Jan 1, 2026	145.00	151.01	143.43	146.72	146.72	1.23%	3,337,472
Dec 31, 2025	145.80	148.25	144.40	144.94	144.94	-0.54%	3,793,013
Dec 30, 2025	145.32	148.00	142.33	145.73	145.73	-0.20%	3,517,627
Dec 29, 2025	139.35	149.60	137.48	146.02	146.02	5.43%	14,698,950
Dec 26, 2025	128.99	140.49	127.47	138.50	138.50	7.19%	10,469,135
Dec 24, 2025	125.49	130.72	124.78	129.21	129.21	3.13%	4,192,336
Dec 23, 2025	122.80	127.49	122.05	125.29	125.29	1.52%	2,787,361
Dec 22, 2025	124.65	126.00	122.80	123.41	123.41	-0.96%	2,950,541
Dec 19, 2025	111.23	126.00	111.23	124.60	124.60	12.24%	25,683,573
Dec 18, 2025	111.90	112.14	110.38	111.01	111.01	-1.25%	1,013,545
Dec 17, 2025	111.51	114.69	111.41	112.42	112.42	0.96%	1,658,427
Dec 16, 2025	113.40	114.28	111.12	111.35	111.35	-2.28%	1,646,323
Dec 15, 2025	106.25	115.60	105.55	113.95	113.95	6.63%	6,641,707
Dec 12, 2025	105.25	107.41	105.25	106.86	106.86	2.00%	1,477,488
Dec 11, 2025	102.80	105.55	101.81	104.76	104.76	2.14%	1,566,623
Dec 10, 2025	104.18	105.40	101.98	102.57	102.57	-1.52%	772,528
Dec 9, 2025	101.00	104.85	99.90	104.15	104.15	2.63%	1,231,608
Dec 8, 2025	104.50	106.10	101.08	101.48	101.48	-3.06%	1,466,669
Dec 5, 2025	105.60	105.90	104.00	104.68	104.68	-0.82%	807,466
Dec 4, 2025	106.70	108.30	105.04	105.55	105.55	-1.26%	1,295,924
Dec 3, 2025	107.80	108.59	106.50	106.90	106.90	-0.83%	855,282
Dec 2, 2025	106.90	108.20	106.45	107.80	107.80	0.84%	935,871
Dec 1, 2025	109.49	109.79	106.46	106.90	106.90	-1.85%	1,183,370
Nov 28, 2025	107.55	109.47	106.75	108.91	108.91	1.22%	1,106,105
Nov 27, 2025	109.97	110.88	107.11	107.60	107.60	-1.91%	1,769,820
Nov 26, 2025	110.12	110.80	108.16	109.69	109.69	-0.02%	1,360,515
Nov 25, 2025	106.79	110.95	106.54	109.71	109.71	3.54%	2,144,901
Nov 24, 2025	112.23	112.23	105.00	105.96	105.96	-5.64%	6,571,307
Nov 21, 2025	113.10	113.60	111.63	112.29	112.29	-1.15%	1,187,482
Nov 20, 2025	113.40	116.00	111.99	113.60	113.60	0.52%	1,487,098
Nov 19, 2025	115.25	115.42	112.11	113.01	113.01	-1.81%	2,024,702