Skip to main content
The Kroger Co. (BVMF:K1RC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
355.14
-8.12 (-2.24%)
At close: Mar 4, 2026

The Kroger Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026356.21356.21355.14355.14355.14-2.24%133
Mar 3, 2026362.25363.26362.25363.26363.267.22%13
Jan 20, 2026338.79338.79338.79338.79337.551.85%100
Jan 6, 2026332.64333.33332.64332.64331.42-3.53%140
Dec 19, 2025344.82344.82344.82344.82343.561.20%2
Dec 15, 2025340.72340.72340.72340.72339.470.51%30
Dec 12, 2025339.00339.00339.00339.00337.76-1.67%50
Dec 9, 2025344.75344.75344.75344.75343.49-2.88%110
Dec 3, 2025356.05357.12354.96354.96353.662.08%202
Nov 24, 2025347.00347.74347.00347.74346.472.01%69
Oct 31, 2025340.90340.90340.90340.90338.39-3.85%2
Oct 30, 2025356.64356.64354.54354.54351.93-3.61%11
Oct 23, 2025367.80367.80367.80367.80365.10-0.01%1
Oct 22, 2025363.96367.85363.96367.85365.140.52%2
Oct 21, 2025368.00368.00365.93365.93363.24-2.68%21
Oct 16, 2025376.00376.00376.00376.00373.231.54%17
Oct 14, 2025370.29370.29370.29370.29367.571.58%3
Oct 13, 2025364.53364.53364.53364.53361.854.09%20
Oct 7, 2025350.19350.19350.19350.19347.61-0.34%1
Oct 6, 2025351.40351.40351.40351.40348.82-1.58%2
Oct 3, 2025357.03357.03357.03357.03354.400.70%1
Sep 30, 2025354.55354.55354.55354.55351.940.91%40
Sep 18, 2025351.36351.36351.36351.36348.78-0.81%10
Sep 17, 2025354.58354.58354.24354.24351.630.10%282
Sep 16, 2025353.77353.88353.77353.88351.28-0.99%45
Sep 15, 2025359.27359.27357.42357.42354.79-3.11%21
Sep 12, 2025362.88368.90362.88368.90366.191.10%24
Sep 11, 2025364.88364.88364.88364.88362.200.42%1
Sep 10, 2025360.01363.34360.01363.34360.67-0.91%22
Sep 9, 2025366.67366.67366.67366.67363.970.40%176
Sep 8, 2025367.77367.77365.20365.20362.51-0.10%47
Sep 5, 2025365.57365.57365.57365.57362.88-2.17%287