VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.00	45.30	44.98	45.10	-	0.18%	26,871
Apr 28, 2026	44.40	45.02	43.94	45.02	45.02	2.04%	446,422
Apr 27, 2026	43.82	44.12	43.50	44.12	44.12	0.55%	278,060
Apr 24, 2026	43.80	44.00	42.90	43.88	43.88	-0.32%	278,564
Apr 23, 2026	43.54	44.02	42.92	44.02	44.02	0.14%	286,323
Apr 22, 2026	44.42	44.74	43.26	43.96	43.96	-0.99%	329,158
Apr 21, 2026	44.68	45.16	44.26	44.40	44.40	-0.49%	357,383
Apr 20, 2026	45.50	45.78	44.60	44.62	44.62	-4.45%	436,749
Apr 17, 2026	45.20	46.90	44.72	46.70	46.70	3.32%	514,320
Apr 16, 2026	46.30	46.90	45.06	45.20	45.20	-1.99%	526,362
Apr 15, 2026	45.90	46.26	45.12	46.12	46.12	0.52%	400,507
Apr 14, 2026	43.50	45.88	43.50	45.88	45.88	2.00%	669,213
Apr 13, 2026	43.80	45.26	43.60	44.98	43.38	1.67%	713,075
Apr 10, 2026	39.98	44.24	39.80	44.24	42.67	10.66%	1,118,188
Apr 9, 2026	40.20	40.20	39.32	39.98	38.56	-0.89%	384,561
Apr 8, 2026	39.80	41.04	39.80	40.34	38.91	6.78%	615,736
Apr 7, 2026	37.12	38.28	37.12	37.78	36.44	0.69%	414,947
Apr 2, 2026	37.50	37.76	36.82	37.52	36.19	-2.09%	289,181
Apr 1, 2026	37.72	38.50	37.58	38.32	36.96	5.39%	433,656
Mar 31, 2026	36.00	36.70	35.76	36.36	35.07	0.66%	477,523
Mar 30, 2026	36.54	37.00	35.42	36.12	34.84	-1.26%	447,733
Mar 27, 2026	37.58	37.62	36.10	36.58	35.28	-2.30%	327,080
Mar 26, 2026	37.98	37.98	37.02	37.44	36.11	-2.09%	228,150
Mar 25, 2026	37.96	38.46	37.66	38.24	36.88	3.02%	245,214
Mar 24, 2026	37.22	37.38	36.60	37.12	35.80	-0.70%	271,007
Mar 23, 2026	35.50	38.28	34.64	37.38	36.05	2.41%	711,598
Mar 20, 2026	37.72	38.10	36.22	36.50	35.20	-2.41%	726,435
Mar 19, 2026	38.00	38.42	36.84	37.40	36.07	-2.91%	408,006
Mar 18, 2026	38.46	39.58	38.32	38.52	37.15	1.53%	450,929
Mar 17, 2026	37.44	38.36	37.34	37.94	36.59	1.39%	307,040
Mar 16, 2026	37.20	37.52	36.40	37.42	36.09	1.03%	286,622
Mar 13, 2026	37.40	37.92	37.00	37.04	35.72	-2.11%	308,006
Mar 12, 2026	38.50	38.64	37.16	37.84	36.49	-2.87%	282,278
Mar 11, 2026	39.30	39.30	38.64	38.96	37.57	-1.12%	314,532
Mar 10, 2026	38.20	39.88	38.10	39.40	38.00	7.01%	488,918
Mar 9, 2026	35.46	36.82	34.32	36.82	35.51	-1.23%	834,887
Mar 6, 2026	39.38	39.38	36.54	37.28	35.95	-3.87%	534,875
Mar 5, 2026	39.64	40.04	38.34	38.78	37.40	-1.22%	356,107
Mar 4, 2026	37.80	39.52	37.68	39.26	37.86	2.29%	369,453
Mar 3, 2026	38.90	39.00	36.90	38.38	37.01	-3.76%	864,349
Mar 2, 2026	40.00	40.96	38.00	39.88	38.46	-5.63%	723,485
Feb 27, 2026	42.62	42.84	41.38	42.26	40.76	-1.31%	719,911
Feb 26, 2026	42.56	42.90	42.20	42.82	41.30	0.61%	161,740
Feb 25, 2026	42.00	42.56	41.84	42.56	41.05	2.85%	188,043
Feb 24, 2026	42.00	42.00	41.10	41.38	39.91	-2.31%	268,960
Feb 23, 2026	43.30	43.30	42.02	42.36	40.85	-1.07%	225,704
Feb 20, 2026	42.56	43.40	42.46	42.82	41.30	0.23%	338,875
Feb 19, 2026	42.58	43.26	42.26	42.72	41.20	-0.14%	240,260
Feb 18, 2026	41.80	42.82	41.78	42.78	41.26	2.34%	291,715
Feb 17, 2026	41.24	41.80	40.90	41.80	40.31	1.16%	184,557
Feb 16, 2026	41.50	42.00	40.94	41.32	39.85	-0.19%	154,667
Feb 13, 2026	42.30	42.46	40.88	41.40	39.93	-1.66%	367,008
Feb 12, 2026	43.90	44.36	41.94	42.10	40.60	-3.31%	446,570
Feb 11, 2026	42.86	43.94	42.44	43.54	41.99	0.65%	303,476
Feb 10, 2026	43.54	43.54	42.82	43.26	41.72	-0.05%	290,384
Feb 9, 2026	42.50	43.34	42.50	43.28	41.74	3.00%	257,062
Feb 6, 2026	41.20	42.42	41.20	42.02	40.53	1.20%	293,893
Feb 5, 2026	43.74	44.00	41.30	41.52	40.04	-5.16%	490,028
Feb 4, 2026	44.02	44.80	43.68	43.78	42.22	-0.59%	277,210
Feb 3, 2026	44.42	44.70	43.40	44.04	42.47	1.47%	447,078
Feb 2, 2026	41.80	43.46	41.36	43.40	41.86	1.69%	286,087
Jan 30, 2026	42.38	43.42	42.26	42.68	41.16	0.71%	459,881
Jan 29, 2026	42.38	43.30	42.10	42.38	40.87	1.53%	464,100
Jan 28, 2026	41.70	42.30	41.20	41.74	40.26	0.92%	402,691
Jan 27, 2026	39.90	41.36	39.88	41.36	39.89	4.44%	464,869
Jan 26, 2026	38.82	39.60	38.30	39.60	38.19	1.75%	402,270
Jan 23, 2026	39.56	40.38	38.76	38.92	37.54	-2.21%	360,142
Jan 22, 2026	37.72	39.82	37.60	39.80	38.38	7.05%	647,195
Jan 21, 2026	36.64	37.54	36.08	37.18	35.86	0.43%	367,122
Jan 20, 2026	36.66	37.28	36.22	37.02	35.70	-0.05%	208,168
Jan 19, 2026	36.40	37.10	36.12	37.04	35.72	-1.07%	227,102
Jan 16, 2026	37.46	37.46	36.86	37.44	36.11	0.11%	355,374
Jan 15, 2026	37.34	37.40	36.54	37.40	36.07	0.65%	432,697
Jan 14, 2026	37.38	37.78	36.82	37.16	35.84	1.09%	363,832
Jan 13, 2026	38.30	38.66	36.56	36.76	35.45	-4.22%	554,992
Jan 12, 2026	37.50	38.38	37.18	38.38	37.01	1.91%	329,241
Jan 9, 2026	37.50	37.98	37.44	37.66	36.32	-0.05%	228,936
Jan 8, 2026	37.20	37.72	36.50	37.68	36.34	0.75%	301,124
Jan 7, 2026	38.50	38.50	37.28	37.40	36.07	-2.35%	345,377
Jan 6, 2026	37.20	38.30	36.78	38.30	36.94	2.63%	419,903
Jan 5, 2026	38.16	38.32	37.18	37.32	35.99	-0.90%	406,565
Jan 2, 2026	38.32	38.34	37.52	37.66	36.32	-1.67%	263,744
Dec 30, 2025	37.68	38.32	37.66	38.30	36.94	1.65%	207,612
Dec 29, 2025	37.80	38.08	37.50	37.68	36.34	0.05%	332,558
Dec 23, 2025	37.36	37.76	37.02	37.66	36.32	0.97%	236,729
Dec 22, 2025	37.00	37.84	36.94	37.30	35.97	0.11%	340,145
Dec 19, 2025	36.20	37.62	36.20	37.26	35.93	2.87%	990,460
Dec 18, 2025	37.00	37.00	35.76	36.22	34.93	-2.63%	524,902
Dec 17, 2025	37.94	37.96	36.94	37.20	35.88	-1.43%	472,939
Dec 16, 2025	37.96	38.68	37.74	37.74	36.40	0.37%	591,637
Dec 15, 2025	37.00	38.00	36.70	37.60	36.26	1.35%	369,195
Dec 12, 2025	37.80	38.40	37.10	37.10	35.78	-1.64%	431,853
Dec 11, 2025	36.70	38.48	36.54	37.72	36.38	2.84%	568,874
Dec 10, 2025	36.22	36.76	36.04	36.68	35.38	0.88%	330,352
Dec 9, 2025	35.14	36.92	35.04	36.36	35.07	4.18%	640,118
Dec 8, 2025	34.12	35.12	34.00	34.90	33.66	0.23%	483,013
Dec 5, 2025	35.20	35.74	34.82	34.82	33.58	-1.30%	431,852
Dec 4, 2025	35.06	35.28	34.12	35.28	34.03	0.51%	721,324
Dec 3, 2025	35.60	35.60	34.70	35.10	33.85	-1.63%	581,006
Dec 2, 2025	35.66	36.04	35.56	35.68	34.41	-0.17%	505,532