Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
R1CL34
Royal Caribbean Cruises Ltd.
Consumer Cyclical
Travel Services
634.00
723.77
634.00
723.77
R1EG34
Regency Centers Corporation
Real Estate
Reit - Retail
199.22
209.18
199.22
209.18
R1EL34
RELX PLC
Industrials
Specialty Business Services
41.25
41.44
41.25
41.44
R1HI34
Robert Half Inc.
Industrials
Staffing & Employment Services
135.09
145.46
135.09
145.46
R1IN34
Realty Income Corporation
Real Estate
Reit - Retail
153.59
162.50
153.59
155.44
R1KU34
Roku, Inc.
Communication Services
Entertainment
31.05
33.84
31.05
33.42
R1LC34
Ralph Lauren Corporation
Consumer Cyclical
Apparel Manufacturing
965.46
965.46
939.85
939.85
R1MD34
ResMed Inc.
Healthcare
Medical Instruments & Supplies
260.35
260.35
260.00
260.00
R1OL34
Rollins, Inc.
Consumer Cyclical
Personal Services
274.82
274.82
254.88
254.88
R1OP34
Roper Technologies, Inc.
Technology
Software - Application
167.00
167.00
165.11
165.11
R1SG34
Republic Services, Inc.
Industrials
Waste Management
496.56
496.56
496.56
496.56
R1VT34
Revvity, Inc.
Healthcare
Diagnostics & Research
16.99
18.25
16.99
18.25
R1YA34
Ryanair Holdings plc
Industrials
Airlines
33.30
39.12
33.30
37.92
R2BL34
Roblox Corporation
Communication Services
Electronic Gaming & Multimedia
24.40
24.40
22.52
23.69
R2HH34
RH
Consumer Cyclical
Specialty Retail
9.68
12.52
9.68
12.52
RADL3
Raia Drogasil S.A.
Healthcare
Pharmaceutical Retailers
18.38
19.43
17.82
18.69
RAIL3
Rumo S.A.
Industrials
Railroads
14.42
14.51
13.56
13.72
RAIZ4
Raízen S.A.
Utilities
Utilities - Renewable
0.39
0.42
0.33
0.36
RANI3
Irani Papel e Embalagem S.A.
Consumer Cyclical
Packaging & Containers
8.02
8.12
7.88
8.02
RAPT3
Randoncorp S.A.
Industrials
Farm & Heavy Construction Machinery
5.04
5.25
4.97
5.09
RAPT4
Randoncorp S.A.
Industrials
Farm & Heavy Construction Machinery
5.07
5.27
5.07
5.18
RCSL3
Recrusul S/A
Industrials
Specialty Industrial Machinery
0.39
0.40
0.37
0.38
RCSL4
Recrusul S/A
Industrials
Specialty Industrial Machinery
0.54
0.60
0.49
0.53
RDOR3
Rede D'Or São Luiz S.A.
Healthcare
Medical Care Facilities
34.54
35.65
33.50
34.02
RECV3
Petroreconcavo S.A.
Energy
Oil & Gas E&P
12.20
12.55
11.05
11.37