Instituto Rosenbusch S.A. (BCBA:ROSE)
Argentina · Delayed Price · Currency is ARS 156.00
-4.00 (-2.50%)
At close: Aug 14, 2026
Instituto Rosenbusch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 157.00 | 159.50 | 154.00 | 156.00 | 156.00 | -2.50% | 2,457 |
| Aug 13, 2026 | 161.00 | 161.00 | 154.50 | 160.00 | 160.00 | 1.59% | 5,690 |
| Aug 12, 2026 | 157.00 | 161.00 | 155.50 | 157.50 | 157.50 | -2.78% | 2,404 |
| Aug 11, 2026 | 162.50 | 162.50 | 162.00 | 162.00 | 162.00 | 0.62% | 2,972 |
| Aug 10, 2026 | 162.50 | 163.00 | 155.00 | 161.00 | 161.00 | 1.58% | 36,945 |
| Aug 7, 2026 | 157.00 | 163.00 | 154.00 | 158.50 | 158.50 | -1.25% | 20,270 |
| Aug 6, 2026 | 157.00 | 164.00 | 150.00 | 160.50 | 160.50 | 0.31% | 20,006 |
| Aug 5, 2026 | 158.50 | 161.00 | 155.50 | 160.00 | 160.00 | 2.89% | 217,452 |
| Aug 4, 2026 | 161.50 | 162.00 | 152.00 | 155.50 | 155.50 | -1.27% | 23,855 |
| Aug 3, 2026 | 155.50 | 159.50 | 153.00 | 157.50 | 157.50 | -1.25% | 8,039 |
| Jul 31, 2026 | 163.00 | 165.00 | 155.00 | 159.50 | 159.50 | 0.63% | 42,815 |
| Jul 30, 2026 | 164.50 | 164.50 | 157.50 | 158.50 | 158.50 | -1.55% | 30,015 |
| Jul 29, 2026 | 159.00 | 162.00 | 155.50 | 161.00 | 161.00 | -0.62% | 17,362 |
| Jul 28, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.57% | 408 |
| Jul 27, 2026 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | 3.57% | 4,531 |
| Jul 24, 2026 | 152.00 | 158.00 | 152.00 | 154.00 | 154.00 | - | 92,565 |
| Jul 23, 2026 | 152.50 | 160.00 | 152.50 | 154.00 | 154.00 | -1.28% | 37,214 |
| Jul 22, 2026 | 155.50 | 158.00 | 152.00 | 156.00 | 156.00 | -2.50% | 45,687 |
| Jul 21, 2026 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | 1.27% | 3,996 |
| Jul 20, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.32% | 6,009 |
| Jul 17, 2026 | 156.00 | 160.00 | 150.00 | 158.50 | 158.50 | 0.96% | 12,776 |
| Jul 16, 2026 | 164.00 | 164.00 | 156.00 | 157.00 | 157.00 | -0.32% | 21,537 |
| Jul 15, 2026 | 162.50 | 163.50 | 153.00 | 157.50 | 157.50 | -0.32% | 42,792 |
| Jul 14, 2026 | 164.00 | 164.00 | 157.50 | 158.00 | 158.00 | -1.25% | 1,738 |
| Jul 13, 2026 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 7,331 |
| Jul 10, 2026 | 156.50 | 160.00 | 156.50 | 160.00 | 160.00 | - | 2,148 |
| Jul 8, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 17,110 |
| Jul 7, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.23% | 6,244 |
| Jul 6, 2026 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 2.53% | 14,507 |
| Jul 3, 2026 | 163.50 | 163.50 | 158.00 | 158.00 | 158.00 | -3.07% | 3,769 |
| Jul 2, 2026 | 160.00 | 164.00 | 158.00 | 163.00 | 163.00 | - | 9,583 |
| Jul 1, 2026 | 164.00 | 165.50 | 158.00 | 163.00 | 163.00 | - | 11,988 |
| Jun 30, 2026 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | -0.61% | 17,133 |
| Jun 29, 2026 | 159.00 | 168.00 | 158.00 | 164.00 | 164.00 | 1.23% | 25,119 |
| Jun 26, 2026 | 162.00 | 165.50 | 162.00 | 162.00 | 162.00 | 0.93% | 12,512 |
| Jun 25, 2026 | 169.00 | 169.00 | 160.50 | 160.50 | 160.50 | -1.53% | 6,083 |
| Jun 24, 2026 | 161.50 | 163.00 | 158.00 | 163.00 | 163.00 | 0.62% | 21,126 |
| Jun 23, 2026 | 165.00 | 167.00 | 160.00 | 162.00 | 162.00 | -4.14% | 17,737 |
| Jun 19, 2026 | 166.50 | 171.50 | 166.00 | 169.00 | 169.00 | 0.30% | 20,903 |
| Jun 18, 2026 | 170.00 | 170.00 | 166.50 | 168.50 | 168.50 | 3.37% | 22,181 |
| Jun 17, 2026 | 160.50 | 167.00 | 160.50 | 163.00 | 163.00 | 1.56% | 11,404 |
| Jun 16, 2026 | 160.50 | 167.00 | 160.00 | 160.50 | 160.50 | - | 16,450 |
| Jun 12, 2026 | 163.00 | 163.00 | 160.50 | 160.50 | 160.50 | -0.62% | 4,200 |
| Jun 11, 2026 | 168.00 | 169.50 | 161.00 | 161.50 | 161.50 | - | 9,352 |
| Jun 10, 2026 | 163.00 | 169.50 | 160.50 | 161.50 | 161.50 | 0.62% | 11,082 |
| Jun 9, 2026 | 158.00 | 163.00 | 157.00 | 160.50 | 160.50 | 0.31% | 12,579 |
| Jun 8, 2026 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | -0.93% | 9,213 |
| Jun 5, 2026 | 168.00 | 169.00 | 160.00 | 161.50 | 161.50 | -3.29% | 15,391 |
| Jun 4, 2026 | 171.50 | 171.50 | 165.00 | 167.00 | 167.00 | -0.60% | 23,547 |
| Jun 3, 2026 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 2.75% | 14,886 |