Rigolleau S.A. (BCBA:RIGO)
Argentina · Delayed Price · Currency is ARS 520.00
+22.00 (4.42%)
At close: Oct 9, 2025
Rigolleau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 505.00 | 530.00 | 478.00 | 530.00 | 530.00 | 6.43% | 7,057 |
| Oct 8, 2025 | 496.00 | 499.00 | 476.00 | 498.00 | 498.00 | 1.22% | 1,689 |
| Oct 7, 2025 | 450.00 | 497.00 | 450.00 | 492.00 | 492.00 | 4.68% | 2,905 |
| Oct 6, 2025 | 477.00 | 477.00 | 452.00 | 470.00 | 470.00 | -1.47% | 2,753 |
| Oct 3, 2025 | 495.00 | 495.00 | 472.00 | 477.00 | 477.00 | -4.02% | 12,596 |
| Oct 2, 2025 | 500.00 | 520.00 | 480.00 | 497.00 | 497.00 | 0.40% | 3,660 |
| Oct 1, 2025 | 500.00 | 501.00 | 476.00 | 495.00 | 495.00 | -5.35% | 7,285 |
| Sep 30, 2025 | 549.00 | 550.00 | 520.00 | 523.00 | 523.00 | -3.51% | 332 |
| Sep 29, 2025 | 550.00 | 554.00 | 535.00 | 542.00 | 542.00 | 3.04% | 112 |
| Sep 26, 2025 | 540.00 | 569.00 | 518.00 | 526.00 | 526.00 | -2.95% | 2,009 |
| Sep 25, 2025 | 550.00 | 570.00 | 542.00 | 542.00 | 542.00 | -5.74% | 6,050 |
| Sep 24, 2025 | 551.00 | 580.00 | 551.00 | 575.00 | 575.00 | 4.36% | 3,693 |
| Sep 23, 2025 | 550.00 | 565.00 | 516.00 | 551.00 | 551.00 | 0.18% | 1,339 |
| Sep 22, 2025 | 501.00 | 559.00 | 501.00 | 550.00 | 550.00 | 14.58% | 1,774 |
| Sep 19, 2025 | 520.00 | 520.00 | 480.00 | 480.00 | 480.00 | -3.61% | 4,211 |
| Sep 18, 2025 | 550.00 | 564.00 | 495.00 | 498.00 | 498.00 | -9.12% | 4,275 |
| Sep 17, 2025 | 540.00 | 560.00 | 540.00 | 548.00 | 548.00 | 0.55% | 1,724 |
| Sep 16, 2025 | 560.00 | 568.00 | 540.00 | 545.00 | 545.00 | -4.39% | 2,605 |
| Sep 15, 2025 | 600.00 | 610.00 | 550.00 | 570.00 | 570.00 | -3.55% | 11,820 |
| Sep 12, 2025 | 610.00 | 613.00 | 590.00 | 591.00 | 591.00 | -3.59% | 5,273 |
| Sep 11, 2025 | 635.00 | 650.00 | 595.00 | 613.00 | 613.00 | -4.81% | 4,726 |
| Sep 10, 2025 | 636.00 | 665.00 | 630.00 | 644.00 | 644.00 | -0.46% | 4,655 |
| Sep 9, 2025 | 650.00 | 650.00 | 616.00 | 647.00 | 647.00 | -2.85% | 1,780 |
| Sep 8, 2025 | 687.00 | 687.00 | 565.00 | 666.00 | 666.00 | -3.06% | 4,372 |
| Sep 5, 2025 | 617.00 | 690.00 | 617.00 | 687.00 | 687.00 | 13.93% | 4,327 |
| Sep 4, 2025 | 630.00 | 640.00 | 602.00 | 603.00 | 603.00 | -4.13% | 2,320 |
| Sep 3, 2025 | 615.00 | 629.00 | 597.00 | 629.00 | 629.00 | -0.16% | 773 |
| Sep 2, 2025 | 590.00 | 630.00 | 560.00 | 630.00 | 630.00 | 4.30% | 2,149 |
| Sep 1, 2025 | 604.00 | 605.00 | 603.00 | 604.00 | 604.00 | -0.17% | 786 |
| Aug 29, 2025 | 580.00 | 640.00 | 568.00 | 605.00 | 605.00 | 0.67% | 1,328 |
| Aug 28, 2025 | 600.00 | 660.00 | 600.00 | 601.00 | 601.00 | 1.86% | 2,186 |
| Aug 27, 2025 | 591.00 | 593.00 | 590.00 | 590.00 | 590.00 | -1.01% | 2,394 |
| Aug 26, 2025 | 608.00 | 608.00 | 590.00 | 596.00 | 596.00 | -5.10% | 4,830 |
| Aug 25, 2025 | 675.00 | 675.00 | 623.00 | 628.00 | 628.00 | -4.85% | 3,856 |
| Aug 22, 2025 | 680.00 | 685.00 | 656.00 | 660.00 | 660.00 | -3.65% | 1,455 |
| Aug 21, 2025 | 672.00 | 694.00 | 648.00 | 685.00 | 685.00 | 0.74% | 1,148 |
| Aug 20, 2025 | 711.00 | 711.00 | 668.00 | 680.00 | 680.00 | -3.27% | 2,755 |
| Aug 19, 2025 | 688.00 | 720.00 | 660.00 | 703.00 | 703.00 | 0.43% | 8,090 |
| Aug 18, 2025 | 700.00 | 723.00 | 700.00 | 700.00 | 700.00 | 1.60% | 6,046 |
| Aug 14, 2025 | 660.00 | 710.00 | 658.00 | 689.00 | 689.00 | 4.39% | 6,150 |
| Aug 13, 2025 | 662.00 | 670.00 | 640.00 | 660.00 | 660.00 | -0.30% | 1,854 |
| Aug 12, 2025 | 675.00 | 690.00 | 655.00 | 662.00 | 662.00 | -3.64% | 2,160 |
| Aug 11, 2025 | 711.00 | 711.00 | 660.00 | 687.00 | 687.00 | -1.86% | 5,198 |
| Aug 8, 2025 | 665.00 | 719.00 | 665.00 | 700.00 | 700.00 | 0.43% | 5,629 |
| Aug 7, 2025 | 680.00 | 764.00 | 670.00 | 697.00 | 697.00 | 4.81% | 13,720 |
| Aug 6, 2025 | 700.00 | 705.00 | 650.00 | 665.00 | 665.00 | -2.35% | 3,534 |
| Aug 5, 2025 | 685.00 | 739.00 | 676.00 | 681.00 | 681.00 | 0.59% | 16,609 |
| Aug 4, 2025 | 630.00 | 679.00 | 619.00 | 677.00 | 677.00 | 2.42% | 1,385 |
| Aug 1, 2025 | 658.00 | 698.00 | 658.00 | 661.00 | 661.00 | -1.34% | 5,005 |
| Jul 31, 2025 | 680.00 | 680.00 | 640.00 | 670.00 | 670.00 | -1.33% | 2,273 |