Instituto Rosenbusch S.A. (BCBA:ROSE)
Argentina
· Delayed Price · Currency is ARS 162.50
-3.50 (-2.11%)
At close: Apr 28, 2026
Instituto Rosenbusch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 161.00 | 167.00 | 159.00 | 166.00 | 166.00 | 1.84% | 28,044 |
| Apr 24, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 1.24% | 19,345 |
| Apr 23, 2026 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | -2.42% | 31,273 |
| Apr 22, 2026 | 163.50 | 167.00 | 160.50 | 165.00 | 165.00 | 1.23% | 8,590 |
| Apr 21, 2026 | 171.50 | 171.50 | 158.50 | 163.00 | 163.00 | -2.98% | 93,958 |
| Apr 20, 2026 | 167.50 | 169.50 | 167.00 | 168.00 | 168.00 | -1.75% | 51,616 |
| Apr 17, 2026 | 176.00 | 177.00 | 165.00 | 171.00 | 171.00 | -1.16% | 108,534 |
| Apr 16, 2026 | 160.00 | 177.50 | 160.00 | 173.00 | 173.00 | 5.81% | 72,541 |
| Apr 15, 2026 | 160.00 | 166.00 | 160.00 | 163.50 | 163.50 | 0.31% | 48,214 |
| Apr 14, 2026 | 165.00 | 172.00 | 158.00 | 163.00 | 163.00 | -2.69% | 52,918 |
| Apr 13, 2026 | 166.00 | 179.50 | 166.00 | 167.50 | 167.50 | 2.13% | 91,459 |
| Apr 10, 2026 | 169.00 | 169.00 | 142.00 | 164.00 | 164.00 | -2.96% | 352,059 |
| Apr 9, 2026 | 180.00 | 185.00 | 161.00 | 169.00 | 169.00 | -10.11% | 343,618 |
| Apr 8, 2026 | 189.00 | 195.00 | 183.00 | 188.00 | 188.00 | -4.81% | 111,262 |
| Apr 7, 2026 | 196.00 | 213.50 | 183.00 | 197.50 | 197.50 | 3.67% | 118,439 |
| Apr 6, 2026 | 170.00 | 200.00 | 170.00 | 190.50 | 190.50 | 13.06% | 115,434 |
| Apr 1, 2026 | 159.50 | 169.50 | 158.00 | 168.50 | 168.50 | 5.64% | 543,575 |
| Mar 31, 2026 | 147.00 | 162.00 | 146.50 | 159.50 | 159.50 | 13.12% | 67,022 |
| Mar 30, 2026 | 140.50 | 144.00 | 128.50 | 141.00 | 141.00 | 4.06% | 132,368 |
| Mar 27, 2026 | 136.00 | 139.00 | 132.00 | 135.50 | 135.50 | -0.37% | 28,826 |
| Mar 26, 2026 | 157.50 | 157.50 | 135.00 | 136.00 | 136.00 | -9.33% | 107,237 |
| Mar 25, 2026 | 160.00 | 163.50 | 149.00 | 150.00 | 150.00 | -6.54% | 113,942 |
| Mar 23, 2026 | 157.00 | 162.00 | 150.00 | 160.50 | 160.50 | 2.23% | 71,517 |
| Mar 20, 2026 | 163.50 | 166.00 | 155.00 | 157.00 | 157.00 | -5.99% | 424,535 |
| Mar 19, 2026 | 167.50 | 167.50 | 156.00 | 167.00 | 167.00 | 0.60% | 54,474 |
| Mar 18, 2026 | 175.50 | 175.50 | 163.00 | 166.00 | 166.00 | -7.52% | 77,837 |
| Mar 17, 2026 | 185.00 | 185.00 | 179.00 | 179.50 | 179.50 | -3.75% | 79,460 |
| Mar 16, 2026 | 196.00 | 196.00 | 185.50 | 186.50 | 186.50 | -3.37% | 19,661 |
| Mar 13, 2026 | 194.00 | 201.00 | 189.00 | 193.00 | 193.00 | 0.52% | 35,280 |
| Mar 12, 2026 | 205.00 | 205.00 | 187.50 | 192.00 | 192.00 | -7.69% | 77,878 |
| Mar 11, 2026 | 215.00 | 215.00 | 200.00 | 208.00 | 208.00 | -3.70% | 179,891 |
| Mar 10, 2026 | 206.00 | 220.50 | 206.00 | 216.00 | 216.00 | 5.11% | 50,207 |
| Mar 9, 2026 | 206.50 | 211.50 | 203.00 | 205.50 | 205.50 | -0.24% | 42,525 |
| Mar 6, 2026 | 213.50 | 213.50 | 204.00 | 206.00 | 206.00 | -0.96% | 47,516 |
| 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 |