Rigolleau S.A. (BCBA:RIGO)
Argentina
· Delayed Price · Currency is ARS 470.00
-3.00 (-0.63%)
At close: Apr 28, 2026
Rigolleau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 470.00 | 480.00 | 470.00 | 473.00 | 473.00 | -1.25% | 519 |
| Apr 24, 2026 | 475.00 | 488.00 | 475.00 | 479.00 | 479.00 | -1.03% | 397 |
| Apr 23, 2026 | 472.00 | 484.00 | 462.00 | 484.00 | 484.00 | -0.21% | 2,348 |
| Apr 22, 2026 | 509.00 | 510.00 | 482.00 | 485.00 | 485.00 | -2.02% | 1,124 |
| Apr 21, 2026 | 487.00 | 519.00 | 487.00 | 495.00 | 495.00 | 1.64% | 2,464 |
| Apr 20, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -2.21% | 54 |
| Apr 17, 2026 | 494.00 | 498.00 | 490.00 | 498.00 | 498.00 | -0.80% | 89 |
| Apr 16, 2026 | 510.00 | 513.00 | 491.00 | 502.00 | 502.00 | -0.20% | 805 |
| Apr 15, 2026 | 507.00 | 507.00 | 479.00 | 503.00 | 503.00 | 3.29% | 1,784 |
| Apr 14, 2026 | 507.00 | 507.00 | 479.00 | 487.00 | 487.00 | -3.18% | 2,472 |
| Apr 13, 2026 | 486.00 | 505.00 | 478.00 | 503.00 | 503.00 | 1.21% | 488 |
| Apr 10, 2026 | 488.00 | 497.00 | 487.00 | 497.00 | 497.00 | 1.22% | 100 |
| Apr 9, 2026 | 505.00 | 505.00 | 471.00 | 491.00 | 491.00 | -2.77% | 1,102 |
| Apr 8, 2026 | 465.00 | 507.00 | 465.00 | 505.00 | 505.00 | 6.32% | 1,597 |
| Apr 7, 2026 | 500.00 | 507.00 | 468.00 | 475.00 | 475.00 | -6.13% | 3,857 |
| Apr 6, 2026 | 480.00 | 508.00 | 480.00 | 506.00 | 506.00 | 2.43% | 653 |
| Apr 1, 2026 | 474.00 | 495.00 | 474.00 | 494.00 | 494.00 | 3.78% | 3,335 |
| Mar 31, 2026 | 465.00 | 479.00 | 465.00 | 476.00 | 476.00 | 5.78% | 190 |
| Mar 30, 2026 | 455.00 | 461.00 | 438.00 | 450.00 | 450.00 | -0.88% | 3,115 |
| Mar 27, 2026 | 448.00 | 464.00 | 447.00 | 454.00 | 454.00 | -0.22% | 745 |
| Mar 26, 2026 | 450.00 | 459.00 | 438.00 | 455.00 | 455.00 | -1.09% | 6,625 |
| Mar 25, 2026 | 469.00 | 469.00 | 460.00 | 460.00 | 460.00 | -2.34% | 2,280 |
| Mar 23, 2026 | 452.00 | 476.00 | 445.00 | 471.00 | 471.00 | 1.51% | 578 |
| Mar 20, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 2.65% | 20 |
| Mar 19, 2026 | 483.00 | 483.00 | 438.00 | 452.00 | 452.00 | -5.83% | 3,236 |
| Mar 18, 2026 | 480.00 | 480.00 | 455.00 | 480.00 | 480.00 | 1.48% | 3,145 |
| Mar 17, 2026 | 486.00 | 486.00 | 469.00 | 473.00 | 473.00 | -4.44% | 561 |
| Mar 16, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0.81% | 120 |
| Mar 13, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | -1.80% | 73 |
| Mar 12, 2026 | 485.00 | 500.00 | 485.00 | 500.00 | 500.00 | 4.17% | 1,083 |
| Mar 11, 2026 | 481.00 | 481.00 | 480.00 | 480.00 | 480.00 | 0.21% | 200 |
| Mar 10, 2026 | 470.00 | 483.00 | 456.00 | 479.00 | 479.00 | -0.21% | 3,067 |
| Mar 9, 2026 | 465.00 | 480.00 | 449.00 | 480.00 | 480.00 | 1.27% | 881 |
| Mar 6, 2026 | 465.00 | 475.00 | 462.00 | 474.00 | 474.00 | -1.04% | 3,159 |
| Mar 5, 2026 | 490.00 | 510.00 | 470.00 | 479.00 | 479.00 | -0.21% | 616 |
| Mar 4, 2026 | 474.00 | 488.00 | 473.00 | 480.00 | 480.00 | 0.63% | 1,453 |
| Mar 3, 2026 | 505.00 | 505.00 | 472.00 | 477.00 | 477.00 | -3.64% | 673 |
| Mar 2, 2026 | 512.00 | 515.00 | 480.00 | 495.00 | 495.00 | -6.60% | 2,904 |
| Feb 27, 2026 | 539.00 | 539.00 | 503.00 | 530.00 | 530.00 | 0.19% | 1,365 |
| Feb 26, 2026 | 492.00 | 530.00 | 490.00 | 529.00 | 529.00 | 4.13% | 1,680 |
| Feb 25, 2026 | 500.00 | 510.00 | 500.00 | 508.00 | 508.00 | -0.20% | 412 |
| Feb 24, 2026 | 532.00 | 545.00 | 506.00 | 509.00 | 509.00 | -2.49% | 2,173 |
| Feb 23, 2026 | 558.00 | 568.00 | 507.00 | 522.00 | 522.00 | -6.62% | 3,878 |
| Feb 20, 2026 | 504.00 | 570.00 | 495.00 | 559.00 | 559.00 | 10.91% | 5,600 |
| Feb 19, 2026 | 523.00 | 532.00 | 501.00 | 504.00 | 504.00 | -2.70% | 1,222 |
| Feb 18, 2026 | 530.00 | 575.00 | 505.00 | 518.00 | 518.00 | -3.00% | 5,468 |
| Feb 13, 2026 | 524.00 | 540.00 | 515.00 | 534.00 | 534.00 | 3.69% | 762 |
| Feb 12, 2026 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | -2.46% | 1,541 |
| Feb 11, 2026 | 504.00 | 539.00 | 488.00 | 528.00 | 528.00 | 2.92% | 4,071 |
| Feb 10, 2026 | 505.00 | 516.00 | 490.00 | 513.00 | 513.00 | -0.58% | 5,439 |
| Feb 9, 2026 | 531.00 | 560.00 | 512.00 | 516.00 | 516.00 | -3.73% | 8,515 |
| Feb 6, 2026 | 530.00 | 540.00 | 508.00 | 536.00 | 536.00 | 2.88% | 3,120 |
| Feb 5, 2026 | 540.00 | 540.00 | 516.00 | 521.00 | 521.00 | -6.63% | 4,084 |
| Feb 4, 2026 | 540.00 | 560.00 | 532.00 | 558.00 | 558.00 | 0.18% | 3,030 |
| Feb 3, 2026 | 565.00 | 595.00 | 551.00 | 557.00 | 557.00 | -2.62% | 2,378 |
| Feb 2, 2026 | 584.00 | 584.00 | 571.00 | 572.00 | 572.00 | -3.38% | 2,494 |
| Jan 30, 2026 | 590.00 | 598.00 | 574.00 | 592.00 | 592.00 | -1.17% | 2,000 |
| Jan 29, 2026 | 599.00 | 600.00 | 590.00 | 599.00 | 599.00 | -0.17% | 2,803 |
| Jan 28, 2026 | 598.00 | 609.00 | 585.00 | 600.00 | 600.00 | - | 1,473 |
| Jan 27, 2026 | 590.00 | 615.00 | 572.00 | 600.00 | 600.00 | - | 6,133 |
| Jan 26, 2026 | 590.00 | 615.00 | 572.00 | 600.00 | 600.00 | -0.17% | 4,319 |
| Jan 23, 2026 | 605.00 | 610.00 | 595.00 | 601.00 | 601.00 | -1.31% | 532 |
| Jan 22, 2026 | 609.00 | 623.00 | 595.00 | 609.00 | 609.00 | - | 2,081 |
| Jan 21, 2026 | 595.00 | 609.00 | 590.00 | 609.00 | 609.00 | - | 4,821 |
| Jan 20, 2026 | 615.00 | 628.00 | 576.00 | 609.00 | 609.00 | 1.33% | 2,879 |
| Jan 19, 2026 | 610.00 | 619.00 | 600.00 | 601.00 | 601.00 | -3.22% | 1,026 |
| Jan 16, 2026 | 590.00 | 623.00 | 590.00 | 621.00 | 621.00 | 4.02% | 842 |
| Jan 15, 2026 | 596.00 | 614.00 | 595.00 | 597.00 | 597.00 | 0.17% | 1,582 |
| Jan 14, 2026 | 615.00 | 645.00 | 596.00 | 596.00 | 596.00 | -4.33% | 1,407 |
| Jan 13, 2026 | 625.00 | 625.00 | 595.00 | 623.00 | 623.00 | -0.48% | 1,178 |
| Jan 12, 2026 | 610.00 | 644.00 | 586.00 | 626.00 | 626.00 | -0.95% | 16,248 |
| Jan 9, 2026 | 566.00 | 648.00 | 540.00 | 632.00 | 632.00 | 11.66% | 10,958 |
| Jan 8, 2026 | 565.00 | 580.00 | 555.00 | 566.00 | 566.00 | -2.75% | 1,119 |
| Jan 7, 2026 | 598.00 | 598.00 | 581.00 | 582.00 | 582.00 | -1.69% | 1,710 |
| Jan 6, 2026 | 606.00 | 609.00 | 575.00 | 592.00 | 592.00 | - | 2,896 |
| Jan 5, 2026 | 590.00 | 600.00 | 582.00 | 592.00 | 592.00 | -1.00% | 1,880 |
| Jan 2, 2026 | 607.00 | 609.00 | 578.00 | 598.00 | 598.00 | -0.66% | 2,707 |
| Dec 30, 2025 | 613.00 | 613.00 | 600.00 | 602.00 | 602.00 | 0.84% | 1,015 |
| Dec 29, 2025 | 625.00 | 629.00 | 590.00 | 597.00 | 597.00 | -2.93% | 11,530 |
| Dec 26, 2025 | 620.00 | 620.00 | 581.00 | 615.00 | 615.00 | 0.33% | 3,178 |
| Dec 24, 2025 | 590.00 | 615.00 | 590.00 | 613.00 | 613.00 | 6.79% | 3,655 |
| Dec 23, 2025 | 594.00 | 594.00 | 565.00 | 574.00 | 574.00 | -3.20% | 2,819 |
| Dec 22, 2025 | 588.00 | 614.00 | 586.00 | 593.00 | 593.00 | -1.00% | 5,075 |
| Dec 19, 2025 | 610.00 | 614.00 | 590.00 | 599.00 | 599.00 | 2.39% | 4,347 |
| Dec 18, 2025 | 580.00 | 606.00 | 580.00 | 585.00 | 585.00 | -1.02% | 10,603 |
| Dec 17, 2025 | 572.00 | 595.00 | 564.00 | 591.00 | 591.00 | 0.51% | 2,469 |
| Dec 16, 2025 | 572.00 | 596.00 | 568.00 | 588.00 | 588.00 | -1.67% | 2,680 |
| Dec 15, 2025 | 600.00 | 600.00 | 580.00 | 598.00 | 598.00 | 0.50% | 2,118 |
| Dec 12, 2025 | 575.00 | 600.00 | 564.00 | 595.00 | 595.00 | 0.17% | 3,593 |
| Dec 11, 2025 | 600.00 | 600.00 | 572.00 | 594.00 | 594.00 | -0.50% | 1,927 |
| Dec 10, 2025 | 600.00 | 600.00 | 570.00 | 597.00 | 597.00 | -1.65% | 5,602 |
| Dec 9, 2025 | 616.00 | 620.00 | 606.00 | 607.00 | 607.00 | -2.57% | 6,737 |
| Dec 5, 2025 | 610.00 | 640.00 | 610.00 | 623.00 | 623.00 | 2.13% | 14,046 |
| Dec 4, 2025 | 620.00 | 650.00 | 594.00 | 610.00 | 610.00 | -3.94% | 13,300 |
| Dec 3, 2025 | 650.00 | 670.00 | 625.00 | 635.00 | 635.00 | -1.40% | 4,314 |
| Dec 2, 2025 | 630.00 | 649.00 | 619.00 | 644.00 | 644.00 | 0.94% | 2,527 |
| Dec 1, 2025 | 635.00 | 650.00 | 620.00 | 638.00 | 638.00 | -0.16% | 3,545 |
| Nov 28, 2025 | 625.00 | 650.00 | 620.00 | 639.00 | 639.00 | 1.75% | 1,865 |
| Nov 27, 2025 | 630.00 | 675.00 | 617.00 | 628.00 | 628.00 | 1.78% | 8,536 |
| Nov 26, 2025 | 625.00 | 630.00 | 615.00 | 617.00 | 617.00 | -0.48% | 16,148 |