Instituto Rosenbusch S.A. (BCBA:ROSE)
Argentina
· Delayed Price · Currency is ARS 207.00
-1.00 (-0.48%)
Last updated: Mar 6, 2026, 3:43 PM BRT
Instituto Rosenbusch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 214.00 | 214.00 | 205.00 | 208.00 | 208.00 | -2.58% | 19,691 |
| Mar 4, 2026 | 205.50 | 219.50 | 205.50 | 213.50 | 213.50 | 4.40% | 23,185 |
| Mar 3, 2026 | 205.00 | 206.00 | 200.00 | 204.50 | 204.50 | -2.15% | 35,321 |
| Mar 2, 2026 | 207.50 | 210.50 | 205.00 | 209.00 | 209.00 | -3.24% | 63,937 |
| Feb 27, 2026 | 215.00 | 223.50 | 213.00 | 216.00 | 216.00 | 1.65% | 35,536 |
| Feb 26, 2026 | 203.00 | 212.50 | 201.50 | 212.50 | 212.50 | 3.41% | 15,196 |
| Feb 25, 2026 | 206.00 | 210.00 | 205.00 | 205.50 | 205.50 | -1.67% | 36,191 |
| Feb 24, 2026 | 212.00 | 220.00 | 205.00 | 209.00 | 209.00 | 0.24% | 61,544 |
| Feb 23, 2026 | 215.00 | 216.00 | 207.50 | 208.50 | 208.50 | -3.25% | 38,207 |
| Feb 20, 2026 | 211.00 | 217.00 | 207.00 | 215.50 | 215.50 | 0.70% | 51,508 |
| Feb 19, 2026 | 211.00 | 228.00 | 207.00 | 214.00 | 214.00 | -1.38% | 39,619 |
| Feb 18, 2026 | 224.00 | 237.00 | 212.00 | 217.00 | 217.00 | -2.91% | 83,496 |
| Feb 13, 2026 | 220.00 | 233.00 | 219.00 | 223.50 | 223.50 | 0.45% | 12,572 |
| Feb 12, 2026 | 219.50 | 225.50 | 215.00 | 222.50 | 222.50 | 1.14% | 50,829 |
| Feb 11, 2026 | 206.50 | 220.00 | 206.50 | 220.00 | 220.00 | 7.32% | 56,576 |
| Feb 10, 2026 | 216.00 | 218.00 | 205.00 | 205.00 | 205.00 | -3.98% | 83,595 |
| Feb 9, 2026 | 223.00 | 228.00 | 211.00 | 213.50 | 213.50 | -4.47% | 31,393 |
| Feb 6, 2026 | 212.00 | 226.00 | 212.00 | 223.50 | 223.50 | 6.94% | 53,392 |
| Feb 5, 2026 | 206.00 | 210.00 | 201.00 | 209.00 | 209.00 | -0.95% | 18,105 |
| Feb 4, 2026 | 211.50 | 212.00 | 210.00 | 211.00 | 211.00 | -1.17% | 14,935 |
| Feb 3, 2026 | 215.00 | 216.00 | 211.00 | 213.50 | 213.50 | -1.61% | 8,054 |
| Feb 2, 2026 | 223.00 | 233.00 | 212.50 | 217.00 | 217.00 | -1.81% | 31,393 |
| Jan 30, 2026 | 220.00 | 225.50 | 215.00 | 221.00 | 221.00 | -0.67% | 32,677 |
| Jan 29, 2026 | 230.50 | 236.00 | 221.00 | 222.50 | 222.50 | -3.26% | 33,025 |
| Jan 28, 2026 | 233.00 | 236.00 | 227.00 | 230.00 | 230.00 | -0.43% | 17,728 |
| Jan 27, 2026 | 230.00 | 238.00 | 229.50 | 231.00 | 231.00 | -1.28% | 45,799 |
| Jan 26, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 0.65% | 5,147 |
| Jan 23, 2026 | 231.50 | 237.00 | 228.00 | 232.50 | 232.50 | -0.21% | 20,388 |
| Jan 22, 2026 | 237.00 | 237.00 | 226.00 | 233.00 | 233.00 | 1.08% | 24,876 |
| Jan 21, 2026 | 223.00 | 236.00 | 223.00 | 230.50 | 230.50 | 5.01% | 15,781 |
| Jan 20, 2026 | 224.00 | 224.00 | 212.00 | 219.50 | 219.50 | -0.23% | 25,679 |
| Jan 19, 2026 | 217.50 | 223.00 | 214.00 | 220.00 | 220.00 | 0.92% | 24,591 |
| Jan 16, 2026 | 219.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.16% | 45,516 |
| Jan 15, 2026 | 226.00 | 226.00 | 210.00 | 215.50 | 215.50 | -3.15% | 14,200 |
| Jan 14, 2026 | 236.00 | 240.00 | 220.00 | 222.50 | 222.50 | -2.20% | 34,440 |
| Jan 13, 2026 | 231.00 | 234.00 | 221.00 | 227.50 | 227.50 | -0.87% | 36,055 |
| Jan 12, 2026 | 231.00 | 239.50 | 227.00 | 229.50 | 229.50 | -3.97% | 52,145 |
| Jan 9, 2026 | 245.00 | 260.00 | 237.00 | 239.00 | 239.00 | -2.45% | 98,737 |
| Jan 8, 2026 | 229.00 | 250.00 | 224.00 | 245.00 | 245.00 | 9.38% | 65,713 |
| Jan 7, 2026 | 221.00 | 227.50 | 215.00 | 224.00 | 224.00 | 1.36% | 72,809 |
| Jan 6, 2026 | 220.50 | 227.00 | 213.50 | 221.00 | 221.00 | -2.00% | 123,174 |
| Jan 5, 2026 | 239.50 | 239.50 | 222.50 | 225.50 | 225.50 | -4.45% | 67,739 |
| Jan 2, 2026 | 238.50 | 240.00 | 229.00 | 236.00 | 236.00 | -1.87% | 45,242 |
| Dec 30, 2025 | 242.00 | 251.50 | 222.00 | 240.50 | 240.50 | 2.34% | 73,213 |
| Dec 29, 2025 | 244.00 | 249.50 | 230.00 | 235.00 | 235.00 | -3.89% | 50,295 |
| Dec 26, 2025 | 241.50 | 249.50 | 240.00 | 244.50 | 244.50 | -2.00% | 36,562 |
| Dec 24, 2025 | 250.00 | 255.00 | 242.00 | 249.50 | 249.50 | - | 3,291 |
| Dec 23, 2025 | 243.00 | 254.00 | 243.00 | 249.50 | 249.50 | 1.01% | 84,888 |
| Dec 22, 2025 | 237.00 | 252.00 | 237.00 | 247.00 | 247.00 | 5.11% | 139,287 |
| Dec 19, 2025 | 220.00 | 239.00 | 218.00 | 235.00 | 235.00 | 9.05% | 96,029 |
| Dec 18, 2025 | 214.00 | 224.50 | 210.00 | 215.50 | 215.50 | 0.70% | 113,468 |
| Dec 17, 2025 | 220.00 | 220.50 | 210.00 | 214.00 | 214.00 | -0.93% | 39,804 |
| Dec 16, 2025 | 219.00 | 229.50 | 210.50 | 216.00 | 216.00 | -3.79% | 88,537 |
| Dec 15, 2025 | 230.00 | 230.00 | 220.00 | 224.50 | 224.50 | -3.23% | 82,406 |
| Dec 12, 2025 | 232.00 | 241.00 | 225.00 | 232.00 | 232.00 | -1.28% | 79,922 |
| Dec 11, 2025 | 250.00 | 250.00 | 230.00 | 235.00 | 235.00 | -4.08% | 95,857 |
| Dec 10, 2025 | 242.00 | 248.00 | 235.00 | 245.00 | 245.00 | 1.24% | 45,120 |
| Dec 9, 2025 | 242.00 | 247.50 | 231.00 | 242.00 | 242.00 | 0.41% | 49,779 |
| Dec 5, 2025 | 249.00 | 249.00 | 237.00 | 241.00 | 241.00 | -1.43% | 115,910 |
| Dec 4, 2025 | 255.00 | 255.00 | 238.00 | 244.50 | 244.50 | -2.00% | 223,988 |
| Dec 3, 2025 | 255.00 | 264.50 | 240.00 | 249.50 | 249.50 | -3.29% | 150,383 |
| Dec 2, 2025 | 255.00 | 273.50 | 251.50 | 258.00 | 258.00 | 1.78% | 153,757 |
| Dec 1, 2025 | 253.00 | 263.00 | 250.00 | 253.50 | 253.50 | 0.20% | 221,123 |
| Nov 28, 2025 | 255.00 | 257.00 | 240.00 | 253.00 | 253.00 | 0.40% | 118,896 |
| Nov 27, 2025 | 270.50 | 270.50 | 247.00 | 252.00 | 252.00 | -4.73% | 372,786 |
| Nov 26, 2025 | 259.00 | 275.00 | 250.50 | 264.50 | 264.50 | 2.12% | 291,859 |
| Nov 25, 2025 | 271.00 | 275.50 | 210.00 | 259.00 | 259.00 | -4.60% | 780,013 |
| Nov 21, 2025 | 325.00 | 357.00 | 250.50 | 271.50 | 271.50 | -16.97% | 370,250 |
| Nov 20, 2025 | 290.00 | 335.00 | 290.00 | 327.00 | 327.00 | 12.18% | 546,966 |
| Nov 19, 2025 | 272.00 | 299.00 | 270.00 | 291.50 | 291.50 | 10.42% | 544,523 |
| Nov 18, 2025 | 234.00 | 270.00 | 230.00 | 264.00 | 264.00 | 13.06% | 397,757 |
| Nov 17, 2025 | 220.00 | 235.00 | 220.00 | 233.50 | 233.50 | 7.36% | 638,429 |
| Nov 14, 2025 | 210.00 | 220.00 | 206.00 | 217.50 | 217.50 | 7.67% | 371,574 |
| Nov 13, 2025 | 220.00 | 232.00 | 196.00 | 202.00 | 202.00 | -6.91% | 317,419 |
| Nov 12, 2025 | 185.00 | 220.00 | 185.00 | 217.00 | 217.00 | 19.89% | 613,564 |
| Nov 11, 2025 | 170.50 | 185.00 | 167.50 | 181.00 | 181.00 | 6.78% | 112,884 |
| Nov 10, 2025 | 164.50 | 174.00 | 161.00 | 169.50 | 169.50 | 3.35% | 82,241 |
| Nov 7, 2025 | 168.00 | 168.00 | 160.00 | 164.00 | 164.00 | -0.61% | 52,676 |
| Nov 6, 2025 | 183.00 | 183.50 | 159.00 | 165.00 | 165.00 | -7.82% | 152,649 |
| Nov 5, 2025 | 188.00 | 194.00 | 176.00 | 179.00 | 179.00 | -2.98% | 132,248 |
| Nov 4, 2025 | 175.00 | 195.00 | 172.00 | 184.50 | 184.50 | 5.43% | 234,441 |
| Nov 3, 2025 | 154.00 | 180.00 | 154.00 | 175.00 | 175.00 | 8.70% | 231,766 |
| Oct 31, 2025 | 150.00 | 164.00 | 149.00 | 161.00 | 161.00 | 9.90% | 153,755 |
| Oct 30, 2025 | 153.00 | 153.50 | 142.50 | 146.50 | 146.50 | - | 119,298 |
| Oct 29, 2025 | 140.00 | 153.00 | 137.50 | 146.50 | 146.50 | 7.72% | 257,090 |
| Oct 28, 2025 | 135.00 | 145.00 | 127.00 | 136.00 | 136.00 | 1.87% | 388,780 |
| Oct 27, 2025 | 124.50 | 156.00 | 120.50 | 133.50 | 133.50 | 10.79% | 185,656 |
| Oct 24, 2025 | 125.50 | 126.50 | 118.50 | 120.50 | 120.50 | -0.82% | 48,567 |
| Oct 23, 2025 | 117.50 | 124.50 | 116.50 | 121.50 | 121.50 | 1.67% | 214,028 |
| Oct 22, 2025 | 122.00 | 122.00 | 116.00 | 119.50 | 119.50 | -2.05% | 68,486 |
| Oct 21, 2025 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | -3.17% | 140,690 |
| Oct 20, 2025 | 129.00 | 131.00 | 125.00 | 126.00 | 126.00 | -0.40% | 16,947 |
| Oct 17, 2025 | 128.50 | 130.00 | 123.50 | 126.50 | 126.50 | 2.43% | 36,967 |
| Oct 16, 2025 | 129.00 | 132.00 | 119.00 | 123.50 | 123.50 | -6.08% | 54,023 |
| Oct 15, 2025 | 128.00 | 132.00 | 128.00 | 131.50 | 131.50 | 1.54% | 21,389 |
| Oct 14, 2025 | 133.00 | 136.00 | 124.00 | 129.50 | 129.50 | -4.07% | 150,196 |
| Oct 13, 2025 | 134.00 | 137.50 | 133.50 | 135.00 | 135.00 | -1.46% | 47,006 |
| Oct 9, 2025 | 132.00 | 139.00 | 128.50 | 137.00 | 137.00 | 5.79% | 171,644 |
| Oct 8, 2025 | 129.50 | 131.50 | 126.50 | 129.50 | 129.50 | -1.89% | 56,241 |
| Oct 7, 2025 | 128.50 | 133.50 | 128.50 | 132.00 | 132.00 | -1.49% | 35,556 |