Laboratorios Richmond S.A.C.I.F. (BCBA:RICH)
Argentina
· Delayed Price · Currency is ARS 2,140.00
+80.00 (3.88%)
Dec 5, 2025, 4:54 PM BRT
BCBA:RICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,995.00 | 2,160.00 | 1,965.00 | 2,105.00 | 2,105.00 | 2.18% | 9,541 |
| Dec 4, 2025 | 2,070.00 | 2,100.00 | 1,970.00 | 2,060.00 | 2,060.00 | -0.24% | 13,431 |
| Dec 3, 2025 | 2,050.00 | 2,180.00 | 1,985.00 | 2,065.00 | 2,065.00 | 0.49% | 8,118 |
| Dec 2, 2025 | 2,000.00 | 2,175.00 | 1,850.00 | 2,055.00 | 2,055.00 | 2.75% | 34,675 |
| Dec 1, 2025 | 1,900.00 | 2,220.00 | 1,900.00 | 2,000.00 | 2,000.00 | 6.67% | 18,538 |
| Nov 28, 2025 | 1,730.00 | 1,875.00 | 1,730.00 | 1,875.00 | 1,875.00 | 5.04% | 15,599 |
| Nov 27, 2025 | 1,710.00 | 1,800.00 | 1,710.00 | 1,785.00 | 1,785.00 | 2.00% | 22,553 |
| Nov 26, 2025 | 1,720.00 | 1,780.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.57% | 24,328 |
| Nov 25, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,740.00 | 1,740.00 | -3.33% | 6,361 |
| Nov 21, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.91% | 50 |
| Nov 20, 2025 | 1,970.00 | 2,055.00 | 1,730.00 | 1,835.00 | 1,835.00 | -6.38% | 12,136 |
| Nov 19, 2025 | 1,940.00 | 2,050.00 | 1,845.00 | 1,960.00 | 1,960.00 | 2.08% | 13,808 |
| Nov 18, 2025 | 1,735.00 | 1,950.00 | 1,675.00 | 1,920.00 | 1,920.00 | 12.61% | 12,287 |
| Nov 17, 2025 | 1,620.00 | 1,800.00 | 1,600.00 | 1,705.00 | 1,705.00 | 1.79% | 6,219 |
| Nov 14, 2025 | 1,575.00 | 1,700.00 | 1,510.00 | 1,675.00 | 1,675.00 | 6.35% | 11,386 |
| Nov 13, 2025 | 1,625.00 | 1,625.00 | 1,560.00 | 1,575.00 | 1,575.00 | -1.87% | 3,308 |
| Nov 12, 2025 | 1,600.00 | 1,635.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 2,922 |
| Nov 11, 2025 | 1,540.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 1.27% | 2,397 |
| Nov 10, 2025 | 1,545.00 | 1,625.00 | 1,540.00 | 1,580.00 | 1,580.00 | 1.28% | 4,326 |
| Nov 7, 2025 | 1,550.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.64% | 3,878 |
| Nov 6, 2025 | 1,620.00 | 1,620.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.09% | 1,672 |
| Nov 5, 2025 | 1,580.00 | 1,620.00 | 1,555.00 | 1,620.00 | 1,620.00 | 3.18% | 3,690 |
| Nov 4, 2025 | 1,685.00 | 1,700.00 | 1,540.00 | 1,570.00 | 1,570.00 | -3.38% | 9,752 |
| Nov 3, 2025 | 1,630.00 | 1,685.00 | 1,610.00 | 1,625.00 | 1,625.00 | 1.88% | 9,389 |
| Oct 31, 2025 | 1,540.00 | 1,630.00 | 1,465.00 | 1,595.00 | 1,595.00 | 7.05% | 31,168 |
| Oct 30, 2025 | 1,520.00 | 1,520.00 | 1,420.00 | 1,490.00 | 1,490.00 | -1.65% | 7,459 |
| Oct 29, 2025 | 1,495.00 | 1,620.00 | 1,495.00 | 1,515.00 | 1,515.00 | 5.57% | 9,798 |
| Oct 28, 2025 | 1,400.00 | 1,465.00 | 1,350.00 | 1,435.00 | 1,435.00 | 2.87% | 8,018 |
| Oct 27, 2025 | 1,250.00 | 1,495.00 | 1,250.00 | 1,395.00 | 1,395.00 | 11.60% | 27,060 |
| Oct 24, 2025 | 1,215.00 | 1,260.00 | 1,160.00 | 1,250.00 | 1,250.00 | 4.17% | 13,954 |
| Oct 23, 2025 | 1,150.00 | 1,215.00 | 1,110.00 | 1,200.00 | 1,200.00 | 4.35% | 8,554 |
| Oct 22, 2025 | 1,200.00 | 1,200.00 | 1,105.00 | 1,150.00 | 1,150.00 | -2.95% | 3,227 |
| Oct 21, 2025 | 1,080.00 | 1,190.00 | 1,070.00 | 1,185.00 | 1,185.00 | 5.33% | 9,048 |
| Oct 20, 2025 | 1,085.00 | 1,130.00 | 1,070.00 | 1,125.00 | 1,125.00 | 0.45% | 4,382 |
| Oct 17, 2025 | 1,140.00 | 1,180.00 | 1,090.00 | 1,120.00 | 1,120.00 | -2.61% | 5,625 |
| Oct 16, 2025 | 1,180.00 | 1,200.00 | 1,095.00 | 1,150.00 | 1,150.00 | 0.88% | 13,330 |
| Oct 15, 2025 | 1,170.00 | 1,220.00 | 1,120.00 | 1,140.00 | 1,140.00 | -2.56% | 3,734 |
| Oct 14, 2025 | 1,165.00 | 1,225.00 | 1,165.00 | 1,170.00 | 1,170.00 | -2.50% | 42,045 |
| Oct 13, 2025 | 1,200.00 | 1,230.00 | 1,130.00 | 1,200.00 | 1,200.00 | 2.13% | 24,715 |
| Oct 9, 2025 | 1,100.00 | 1,190.00 | 1,060.00 | 1,175.00 | 1,175.00 | 5.38% | 10,697 |
| Oct 8, 2025 | 1,100.00 | 1,180.00 | 1,065.00 | 1,115.00 | 1,115.00 | 0.45% | 5,856 |
| Oct 7, 2025 | 1,130.00 | 1,130.00 | 1,070.00 | 1,110.00 | 1,110.00 | -0.45% | 4,087 |
| Oct 6, 2025 | 1,120.00 | 1,120.00 | 1,045.00 | 1,115.00 | 1,115.00 | 1.36% | 2,620 |
| Oct 3, 2025 | 1,085.00 | 1,110.00 | 1,030.00 | 1,100.00 | 1,100.00 | 0.92% | 22,047 |
| Oct 2, 2025 | 1,050.00 | 1,115.00 | 1,050.00 | 1,090.00 | 1,090.00 | 3.81% | 13,782 |
| Oct 1, 2025 | 1,055.00 | 1,070.00 | 990.00 | 1,050.00 | 1,050.00 | 0.96% | 17,316 |
| Sep 30, 2025 | 990.00 | 1,045.00 | 975.00 | 1,040.00 | 1,040.00 | 4.79% | 2,259 |
| Sep 29, 2025 | 1,030.00 | 1,050.00 | 990.00 | 992.50 | 992.50 | -3.64% | 3,868 |
| Sep 26, 2025 | 995.00 | 1,050.00 | 995.00 | 1,030.00 | 1,030.00 | -0.48% | 977 |
| Sep 25, 2025 | 1,110.00 | 1,110.00 | 1,030.00 | 1,035.00 | 1,035.00 | -5.91% | 2,548 |
| Sep 24, 2025 | 1,115.00 | 1,115.00 | 1,070.00 | 1,100.00 | 1,100.00 | 0.92% | 4,971 |
| Sep 23, 2025 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | - | 1,170 |
| Sep 22, 2025 | 970.00 | 1,100.00 | 970.00 | 1,090.00 | 1,090.00 | 12.37% | 13,720 |
| Sep 19, 2025 | 995.00 | 995.00 | 947.50 | 970.00 | 970.00 | -0.51% | 5,364 |
| Sep 18, 2025 | 1,055.00 | 1,055.00 | 945.00 | 975.00 | 975.00 | -7.58% | 15,882 |
| Sep 17, 2025 | 1,125.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,055.00 | -2.76% | 24,034 |
| Sep 16, 2025 | 1,060.00 | 1,120.00 | 1,060.00 | 1,085.00 | 1,085.00 | 0.46% | 36,488 |
| Sep 15, 2025 | 1,120.00 | 1,145.00 | 1,075.00 | 1,080.00 | 1,080.00 | -4.42% | 7,691 |
| Sep 12, 2025 | 1,070.00 | 1,170.00 | 1,050.00 | 1,130.00 | 1,130.00 | 3.20% | 31,182 |
| Sep 11, 2025 | 1,120.00 | 1,200.00 | 1,070.00 | 1,095.00 | 1,095.00 | 1.39% | 37,915 |
| Sep 10, 2025 | 1,070.00 | 1,130.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 25,596 |
| Sep 9, 2025 | 1,145.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.91% | 79,644 |
| Sep 8, 2025 | 1,100.00 | 1,165.00 | 1,060.00 | 1,100.00 | 1,100.00 | -3.93% | 26,964 |
| Sep 5, 2025 | 1,155.00 | 1,205.00 | 1,110.00 | 1,145.00 | 1,145.00 | -2.55% | 18,749 |
| Sep 4, 2025 | 1,120.00 | 1,185.00 | 1,060.00 | 1,175.00 | 1,175.00 | 3.52% | 27,620 |
| Sep 3, 2025 | 1,100.00 | 1,150.00 | 1,050.00 | 1,135.00 | 1,135.00 | 3.18% | 8,881 |
| Sep 2, 2025 | 1,120.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | -1.79% | 4,136 |
| Sep 1, 2025 | 1,125.00 | 1,180.00 | 1,110.00 | 1,120.00 | 1,120.00 | -2.18% | 9,470 |
| Aug 29, 2025 | 1,080.00 | 1,200.00 | 1,050.00 | 1,145.00 | 1,145.00 | 3.62% | 10,432 |
| Aug 28, 2025 | 1,100.00 | 1,130.00 | 1,065.00 | 1,105.00 | 1,105.00 | 0.45% | 21,933 |
| Aug 27, 2025 | 1,140.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,100.00 | -3.51% | 4,459 |
| Aug 26, 2025 | 1,150.00 | 1,165.00 | 1,105.00 | 1,140.00 | 1,140.00 | -2.56% | 6,097 |
| Aug 25, 2025 | 1,240.00 | 1,255.00 | 1,150.00 | 1,170.00 | 1,170.00 | -6.02% | 5,663 |
| Aug 22, 2025 | 1,210.00 | 1,275.00 | 1,205.00 | 1,245.00 | 1,245.00 | -1.58% | 8,232 |
| Aug 21, 2025 | 1,280.00 | 1,290.00 | 1,255.00 | 1,265.00 | 1,265.00 | -2.69% | 1,932 |
| Aug 20, 2025 | 1,300.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.78% | 7,244 |
| Aug 19, 2025 | 1,310.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.18% | 1,555 |
| Aug 18, 2025 | 1,300.00 | 1,315.00 | 1,200.00 | 1,275.00 | 1,275.00 | -0.78% | 24,866 |
| Aug 14, 2025 | 1,310.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | -3.38% | 4,099 |
| Aug 13, 2025 | 1,390.00 | 1,390.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.85% | 17,421 |
| Aug 12, 2025 | 1,350.00 | 1,405.00 | 1,340.00 | 1,355.00 | 1,355.00 | -1.09% | 25,995 |
| Aug 11, 2025 | 1,420.00 | 1,420.00 | 1,340.00 | 1,370.00 | 1,370.00 | -1.79% | 3,378 |
| Aug 8, 2025 | 1,400.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | -1.06% | 14,855 |
| Aug 7, 2025 | 1,430.00 | 1,460.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.70% | 1,486 |
| Aug 6, 2025 | 1,435.00 | 1,455.00 | 1,400.00 | 1,420.00 | 1,420.00 | -1.39% | 6,354 |
| Aug 5, 2025 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.35% | 2,481 |
| Aug 4, 2025 | 1,470.00 | 1,515.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.34% | 16,712 |
| Aug 1, 2025 | 1,490.00 | 1,570.00 | 1,490.00 | 1,495.00 | 1,495.00 | - | 20,245 |
| Jul 31, 2025 | 1,490.00 | 1,550.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.66% | 5,784 |
| Jul 30, 2025 | 1,520.00 | 1,550.00 | 1,410.00 | 1,505.00 | 1,505.00 | 0.67% | 21,863 |
| Jul 29, 2025 | 1,410.00 | 1,500.00 | 1,410.00 | 1,495.00 | 1,495.00 | 6.41% | 19,078 |
| Jul 28, 2025 | 1,370.00 | 1,425.00 | 1,350.00 | 1,405.00 | 1,405.00 | 2.18% | 11,676 |
| Jul 25, 2025 | 1,340.00 | 1,435.00 | 1,340.00 | 1,375.00 | 1,375.00 | 1.10% | 3,440 |
| Jul 24, 2025 | 1,370.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,360.00 | 0.74% | 1,999 |
| Jul 23, 2025 | 1,380.00 | 1,380.00 | 1,315.00 | 1,350.00 | 1,350.00 | -0.74% | 4,997 |
| Jul 22, 2025 | 1,350.00 | 1,375.00 | 1,335.00 | 1,360.00 | 1,360.00 | 0.74% | 3,148 |
| Jul 21, 2025 | 1,360.00 | 1,380.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.74% | 5,024 |
| Jul 18, 2025 | 1,395.00 | 1,395.00 | 1,320.00 | 1,360.00 | 1,360.00 | -1.09% | 12,750 |
| Jul 17, 2025 | 1,405.00 | 1,435.00 | 1,370.00 | 1,375.00 | 1,375.00 | -3.51% | 4,883 |
| Jul 16, 2025 | 1,405.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1.42% | 9,646 |