BME:ROVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	59.35	59.60	58.80	58.80	58.80	-0.34%	86,503
Jun 4, 2026	57.55	59.10	57.55	59.00	59.00	2.52%	121,237
Jun 3, 2026	57.60	57.80	57.40	57.55	57.55	-0.52%	85,120
Jun 2, 2026	59.00	59.00	57.60	57.85	57.85	-1.03%	155,364
Jun 1, 2026	59.00	59.50	58.25	58.45	58.45	-1.43%	157,801
May 29, 2026	60.10	60.30	59.25	59.30	59.30	-1.00%	170,346
May 28, 2026	60.10	60.10	59.10	59.90	59.90	-0.58%	141,541
May 27, 2026	60.50	61.10	60.25	60.25	60.25	0.08%	90,717
May 26, 2026	60.25	60.95	59.95	60.20	60.20	0.17%	103,258
May 25, 2026	59.55	60.35	59.45	60.10	60.10	1.78%	196,795
May 22, 2026	60.35	60.35	58.75	59.05	59.05	-1.25%	120,836
May 21, 2026	60.20	60.20	59.30	59.80	59.80	-0.25%	118,654
May 20, 2026	58.05	59.95	58.00	59.95	59.95	3.01%	170,042
May 19, 2026	58.30	58.80	57.80	58.20	58.20	-0.68%	128,034
May 18, 2026	58.20	59.20	58.10	58.60	58.60	-0.59%	161,070
May 15, 2026	59.45	59.45	58.45	58.95	58.95	-0.76%	140,417
May 14, 2026	59.90	60.40	59.35	59.40	59.40	-0.75%	122,305
May 13, 2026	60.90	61.10	59.50	59.85	59.85	-2.05%	213,179
May 12, 2026	62.00	62.35	61.00	61.10	61.10	-1.61%	230,293
May 11, 2026	63.15	63.75	62.10	62.10	62.10	-1.19%	226,358
May 8, 2026	63.00	63.60	61.50	62.85	62.85	-0.32%	225,060
May 7, 2026	66.05	66.05	61.00	63.05	63.05	-6.04%	831,603
May 6, 2026	71.95	72.40	66.50	67.10	67.10	-16.02%	847,290
May 5, 2026	79.65	80.45	79.65	79.90	79.90	0.63%	63,033
May 4, 2026	80.05	80.05	78.75	79.40	79.40	-	60,971
Apr 30, 2026	78.00	80.00	77.95	79.40	79.40	0.95%	115,175
Apr 29, 2026	79.85	79.85	77.85	78.65	78.65	-1.32%	115,367
Apr 28, 2026	80.35	80.35	78.40	79.70	79.70	-1.24%	164,818
Apr 27, 2026	81.00	82.00	80.70	80.70	80.70	-0.49%	87,001
Apr 24, 2026	84.25	84.50	80.30	81.10	81.10	-4.48%	205,552
Apr 23, 2026	85.25	86.15	84.25	84.90	84.90	-0.53%	114,823
Apr 22, 2026	85.45	86.20	84.50	85.35	85.35	-0.06%	71,567
Apr 21, 2026	85.80	86.70	85.05	85.40	85.40	-0.18%	121,705
Apr 20, 2026	84.60	85.55	84.10	85.55	85.55	0.53%	56,251
Apr 17, 2026	84.15	85.40	84.15	85.10	85.10	1.01%	79,736
Apr 16, 2026	85.05	85.05	83.55	84.25	84.25	-0.41%	144,988
Apr 15, 2026	85.30	85.85	83.95	84.60	84.60	-0.29%	112,411
Apr 14, 2026	84.55	85.05	84.20	84.85	84.85	1.19%	83,555
Apr 13, 2026	82.60	83.90	82.50	83.85	83.85	0.60%	69,581
Apr 10, 2026	82.40	83.85	82.40	83.35	83.35	1.09%	77,788
Apr 9, 2026	82.80	83.10	82.00	82.45	82.45	-0.12%	59,854
Apr 8, 2026	83.80	84.00	81.55	82.55	82.55	2.10%	106,415
Apr 7, 2026	81.75	82.75	80.00	80.85	80.85	-2.18%	87,549
Apr 2, 2026	81.40	82.80	81.40	82.65	82.65	0.36%	74,681
Apr 1, 2026	82.50	82.90	81.85	82.35	82.35	1.98%	124,647
Mar 31, 2026	79.65	81.20	79.30	80.75	80.75	1.19%	103,535
Mar 30, 2026	78.25	79.95	78.25	79.80	79.80	1.14%	88,929
Mar 27, 2026	79.75	80.00	78.35	78.90	78.90	-0.57%	126,063
Mar 26, 2026	78.80	79.65	78.50	79.35	79.35	0.06%	51,844
Mar 25, 2026	78.80	79.65	78.05	79.30	79.30	0.95%	74,970