Instituto Rosenbusch S.A. (BCBA:ROSE)
Argentina · Delayed Price · Currency is ARS 154.00
0.00 (0.00%)
Last updated: Jul 24, 2026, 3:17 PM BRT
Instituto Rosenbusch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 169.00 | 170.00 | 162.00 | 163.50 | 163.50 | -1.51% | 3,995 |
| Jun 1, 2026 | 166.00 | 172.00 | 162.00 | 166.00 | 166.00 | -0.30% | 29,376 |
| May 29, 2026 | 171.00 | 176.50 | 165.50 | 166.50 | 166.50 | -0.89% | 20,203 |
| May 28, 2026 | 162.50 | 175.00 | 159.50 | 168.00 | 168.00 | 1.20% | 28,921 |
| May 27, 2026 | 163.50 | 167.50 | 163.50 | 166.00 | 166.00 | -0.90% | 20,973 |
| May 26, 2026 | 161.00 | 169.00 | 161.00 | 167.50 | 167.50 | 3.72% | 13,008 |
| May 22, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.31% | 2,073 |
| May 21, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | -0.62% | 843 |
| May 20, 2026 | 168.00 | 168.00 | 160.50 | 162.00 | 162.00 | -3.28% | 53,676 |
| May 19, 2026 | 166.00 | 170.00 | 165.50 | 167.50 | 167.50 | 2.76% | 66,618 |
| May 18, 2026 | 157.00 | 163.00 | 155.00 | 163.00 | 163.00 | 1.56% | 26,494 |
| May 15, 2026 | 160.50 | 161.00 | 160.50 | 160.50 | 160.50 | -2.13% | 4,634 |
| May 14, 2026 | 165.00 | 165.00 | 160.50 | 164.00 | 164.00 | 3.14% | 23,592 |
| May 13, 2026 | 160.00 | 164.50 | 157.00 | 159.00 | 159.00 | -0.63% | 3,878 |
| May 12, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | -1.54% | 14,212 |
| May 11, 2026 | 161.00 | 167.50 | 158.50 | 162.50 | 162.50 | -0.91% | 25,458 |