VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.46	36.58	34.32	36.14	-	-3.06%	549,404
Mar 6, 2026	39.38	39.38	36.54	37.28	37.28	-3.87%	534,875
Mar 5, 2026	39.64	40.04	38.34	38.78	38.78	-1.22%	356,107
Mar 4, 2026	37.80	39.52	37.68	39.26	39.26	2.29%	369,453
Mar 3, 2026	38.90	39.00	36.90	38.38	38.38	-3.76%	864,349
Mar 2, 2026	40.00	40.96	38.00	39.88	39.88	-5.63%	723,485
Feb 27, 2026	42.62	42.84	41.38	42.26	42.26	-1.31%	719,911
Feb 26, 2026	42.56	42.90	42.20	42.82	42.82	0.61%	161,740
Feb 25, 2026	42.00	42.56	41.84	42.56	42.56	2.85%	188,043
Feb 24, 2026	42.00	42.00	41.10	41.38	41.38	-2.31%	268,960
Feb 23, 2026	43.30	43.30	42.02	42.36	42.36	-1.07%	225,704
Feb 20, 2026	42.56	43.40	42.46	42.82	42.82	0.23%	338,875
Feb 19, 2026	42.58	43.26	42.26	42.72	42.72	-0.14%	240,260
Feb 18, 2026	41.80	42.82	41.78	42.78	42.78	2.34%	291,715
Feb 17, 2026	41.24	41.80	40.90	41.80	41.80	1.16%	184,557
Feb 16, 2026	41.50	42.00	40.94	41.32	41.32	-0.19%	154,667
Feb 13, 2026	42.30	42.46	40.88	41.40	41.40	-1.66%	367,008
Feb 12, 2026	43.90	44.36	41.94	42.10	42.10	-3.31%	446,570
Feb 11, 2026	42.86	43.94	42.44	43.54	43.54	0.65%	303,476
Feb 10, 2026	43.54	43.54	42.82	43.26	43.26	-0.05%	290,384
Feb 9, 2026	42.50	43.34	42.50	43.28	43.28	3.00%	257,062
Feb 6, 2026	41.20	42.42	41.20	42.02	42.02	1.20%	293,893
Feb 5, 2026	43.74	44.00	41.30	41.52	41.52	-5.16%	490,028
Feb 4, 2026	44.02	44.80	43.68	43.78	43.78	-0.59%	277,210
Feb 3, 2026	44.42	44.70	43.40	44.04	44.04	1.47%	447,078
Feb 2, 2026	41.80	43.46	41.36	43.40	43.40	1.69%	286,087
Jan 30, 2026	42.38	43.42	42.26	42.68	42.68	0.71%	459,881
Jan 29, 2026	42.38	43.30	42.10	42.38	42.38	1.53%	464,100
Jan 28, 2026	41.70	42.30	41.20	41.74	41.74	0.92%	402,691
Jan 27, 2026	39.90	41.36	39.88	41.36	41.36	4.44%	464,869
Jan 26, 2026	38.82	39.60	38.30	39.60	39.60	1.75%	402,270
Jan 23, 2026	39.56	40.38	38.76	38.92	38.92	-2.21%	360,142
Jan 22, 2026	37.72	39.82	37.60	39.80	39.80	7.05%	647,195
Jan 21, 2026	36.64	37.54	36.08	37.18	37.18	0.43%	367,122
Jan 20, 2026	36.66	37.28	36.22	37.02	37.02	-0.05%	208,168
Jan 19, 2026	36.40	37.10	36.12	37.04	37.04	-1.07%	227,102
Jan 16, 2026	37.46	37.46	36.86	37.44	37.44	0.11%	355,374
Jan 15, 2026	37.34	37.40	36.54	37.40	37.40	0.65%	432,697
Jan 14, 2026	37.38	37.78	36.82	37.16	37.16	1.09%	363,832
Jan 13, 2026	38.30	38.66	36.56	36.76	36.76	-4.22%	554,992
Jan 12, 2026	37.50	38.38	37.18	38.38	38.38	1.91%	329,241
Jan 9, 2026	37.50	37.98	37.44	37.66	37.66	-0.05%	228,936
Jan 8, 2026	37.20	37.72	36.50	37.68	37.68	0.75%	301,124
Jan 7, 2026	38.50	38.50	37.28	37.40	37.40	-2.35%	345,377
Jan 6, 2026	37.20	38.30	36.78	38.30	38.30	2.63%	419,903
Jan 5, 2026	38.16	38.32	37.18	37.32	37.32	-0.90%	406,565
Jan 2, 2026	38.32	38.34	37.52	37.66	37.66	-1.67%	263,744
Dec 30, 2025	37.68	38.32	37.66	38.30	38.30	1.65%	207,612
Dec 29, 2025	37.80	38.08	37.50	37.68	37.68	0.05%	332,558
Dec 23, 2025	37.36	37.76	37.02	37.66	37.66	0.97%	236,729
Dec 22, 2025	37.00	37.84	36.94	37.30	37.30	0.11%	340,145
Dec 19, 2025	36.20	37.62	36.20	37.26	37.26	2.87%	990,460
Dec 18, 2025	37.00	37.00	35.76	36.22	36.22	-2.63%	524,902
Dec 17, 2025	37.94	37.96	36.94	37.20	37.20	-1.43%	472,939
Dec 16, 2025	37.96	38.68	37.74	37.74	37.74	0.37%	591,637
Dec 15, 2025	37.00	38.00	36.70	37.60	37.60	1.35%	369,195
Dec 12, 2025	37.80	38.40	37.10	37.10	37.10	-1.64%	431,853
Dec 11, 2025	36.70	38.48	36.54	37.72	37.72	2.84%	568,874
Dec 10, 2025	36.22	36.76	36.04	36.68	36.68	0.88%	330,352
Dec 9, 2025	35.14	36.92	35.04	36.36	36.36	4.18%	640,118
Dec 8, 2025	34.12	35.12	34.00	34.90	34.90	0.23%	483,013
Dec 5, 2025	35.20	35.74	34.82	34.82	34.82	-1.30%	431,852
Dec 4, 2025	35.06	35.28	34.12	35.28	35.28	0.51%	721,324
Dec 3, 2025	35.60	35.60	34.70	35.10	35.10	-1.63%	581,006
Dec 2, 2025	35.66	36.04	35.56	35.68	35.68	-0.17%	505,532
Dec 1, 2025	34.92	35.96	34.92	35.74	35.74	2.29%	463,822
Nov 28, 2025	34.34	35.04	34.18	34.94	34.94	-0.17%	298,204
Nov 27, 2025	35.20	35.36	34.56	35.00	35.00	-1.30%	224,029
Nov 26, 2025	35.28	35.66	34.82	35.46	35.46	1.55%	530,961
Nov 25, 2025	33.72	35.44	33.60	34.92	34.92	3.56%	721,850
Nov 24, 2025	34.00	35.26	33.72	33.72	33.72	2.18%	7,572,727
Nov 21, 2025	32.54	33.62	32.54	33.00	33.00	0.98%	527,611
Nov 20, 2025	32.94	33.78	32.68	32.68	32.68	1.05%	503,555
Nov 19, 2025	31.10	32.80	30.92	32.34	32.34	4.19%	458,694
Nov 18, 2025	31.42	31.84	31.04	31.04	31.04	-3.06%	390,734
Nov 17, 2025	32.68	33.04	31.86	32.02	32.02	-1.23%	229,081
Nov 14, 2025	33.20	33.34	32.06	32.42	32.42	-3.17%	295,016
Nov 13, 2025	32.96	34.16	32.96	33.48	33.48	2.32%	395,242
Nov 12, 2025	32.22	33.50	32.04	32.72	32.72	1.74%	433,334
Nov 11, 2025	32.76	32.86	32.14	32.16	32.16	-1.11%	259,320
Nov 10, 2025	31.74	32.62	31.74	32.52	32.52	4.36%	374,312
Nov 7, 2025	30.92	31.30	30.78	31.16	31.16	1.17%	159,956
Nov 6, 2025	31.10	31.10	30.50	30.80	30.80	-0.96%	317,407
Nov 5, 2025	30.96	31.24	30.84	31.10	31.10	-0.13%	202,780
Nov 4, 2025	31.74	32.16	31.02	31.14	31.14	-3.65%	421,807
Nov 3, 2025	32.18	32.90	32.06	32.32	32.32	-0.06%	291,412
Oct 31, 2025	31.28	32.34	31.16	32.34	32.34	2.73%	456,405
Oct 30, 2025	30.80	31.90	30.72	31.48	31.48	4.52%	473,658
Oct 29, 2025	29.74	30.38	29.74	30.12	30.12	0.74%	168,563
Oct 28, 2025	29.56	30.12	29.56	29.90	29.90	-	160,385
Oct 27, 2025	30.00	30.10	29.70	29.90	29.90	-	144,327
Oct 24, 2025	29.96	29.96	29.06	29.90	29.90	-	334,338
Oct 23, 2025	29.00	29.90	28.84	29.90	29.90	2.68%	266,153
Oct 22, 2025	29.70	29.74	29.02	29.12	29.12	-2.41%	418,604
Oct 21, 2025	30.14	30.20	29.70	29.84	29.84	-1.00%	192,070
Oct 20, 2025	30.32	30.78	29.88	30.14	30.14	0.60%	277,336
Oct 17, 2025	29.30	30.30	29.06	29.96	29.96	1.15%	472,895
Oct 16, 2025	29.54	29.64	29.12	29.62	29.62	0.47%	241,511
Oct 15, 2025	29.58	29.98	29.44	29.48	29.48	0.96%	283,645
Oct 14, 2025	30.10	30.28	29.16	29.20	29.20	-4.58%	465,981