BME:ROVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	61.10	62.40	61.10	62.10	62.10	1.14%	33,132
Oct 26, 2026	60.50	61.90	59.95	61.40	61.40	2.08%	119,268
Oct 23, 2026	59.30	60.45	59.30	60.15	60.15	1.18%	157,277
Oct 22, 2026	58.60	59.65	58.25	59.45	59.45	1.02%	117,011
Oct 21, 2026	58.70	59.10	58.30	58.85	58.85	0.26%	54,299
Oct 20, 2026	57.75	58.75	57.65	58.70	58.70	1.91%	59,532
Oct 19, 2026	58.15	58.25	57.15	57.60	57.60	-1.20%	81,892
Oct 16, 2026	57.90	58.80	57.65	58.30	58.30	1.22%	100,629
Oct 15, 2026	59.20	59.70	57.60	57.60	57.60	-2.46%	144,733
Oct 14, 2026	58.00	59.05	57.40	59.05	59.05	2.79%	62,807
Oct 13, 2026	58.75	59.15	57.20	57.45	57.45	-1.79%	71,786
Oct 12, 2026	58.90	58.95	58.40	58.50	58.50	0.78%	62,711
Oct 9, 2026	59.00	59.00	57.90	58.05	58.05	-0.17%	55,340
Oct 8, 2026	58.60	59.15	58.05	58.15	58.15	-1.44%	119,208
Oct 7, 2026	58.00	59.30	58.00	59.00	59.00	1.46%	100,493
Oct 6, 2026	57.60	59.25	57.60	58.15	58.15	1.93%	90,765
Oct 5, 2026	57.75	57.80	56.85	57.05	57.05	-0.61%	63,136
Oct 2, 2026	57.10	57.90	56.55	57.40	57.40	0.09%	85,691
Oct 1, 2026	58.50	58.50	56.90	57.35	57.35	-2.47%	147,661
Sep 30, 2026	59.65	60.00	58.80	58.80	58.80	-0.93%	84,839
Sep 29, 2026	60.00	60.70	59.35	59.35	59.35	-1.00%	89,589
Sep 28, 2026	59.50	60.25	59.45	59.95	59.95	1.35%	81,675
Sep 25, 2026	59.80	59.90	59.15	59.15	59.15	-0.59%	99,276
Sep 24, 2026	59.35	60.05	59.00	59.50	59.50	0.42%	55,831
Sep 23, 2026	59.15	59.90	58.90	59.25	59.25	0.25%	79,418
Sep 22, 2026	58.85	59.55	58.65	59.10	59.10	0.42%	86,511
Sep 21, 2026	58.05	58.85	57.45	58.85	58.85	2.08%	80,682
Sep 18, 2026	58.65	59.05	57.55	57.65	57.65	-1.71%	98,359
Sep 17, 2026	59.00	59.40	57.80	58.65	58.65	0.69%	64,260
Sep 16, 2026	57.80	58.85	57.80	58.25	58.25	0.69%	89,016
Sep 15, 2026	57.25	58.10	57.10	57.85	57.85	0.96%	80,134
Sep 14, 2026	57.05	57.95	57.00	57.30	57.30	-0.09%	72,233
Sep 11, 2026	57.45	57.75	57.15	57.35	57.35	-0.09%	50,992
Sep 10, 2026	57.70	58.05	56.95	57.40	57.40	-0.52%	44,422
Sep 9, 2026	58.25	58.35	57.40	57.70	57.70	-1.62%	80,366
Sep 8, 2026	58.70	59.00	58.40	58.65	58.65	-0.17%	58,054
Sep 7, 2026	59.00	59.35	58.65	58.75	58.75	-0.93%	103,853
Sep 4, 2026	59.55	59.55	58.90	59.30	59.30	-0.42%	77,752
Sep 3, 2026	60.00	60.50	59.35	59.55	59.55	-0.58%	76,192
Sep 2, 2026	59.75	60.25	59.35	59.90	59.90	-0.17%	72,279
Sep 1, 2026	60.40	60.70	59.85	60.00	60.00	-0.99%	77,364
Aug 31, 2026	60.75	60.75	60.25	60.60	60.60	-0.41%	127,383
Aug 28, 2026	61.80	62.20	60.65	60.85	60.85	-1.06%	106,285
Aug 27, 2026	61.05	61.65	60.30	61.50	61.50	1.15%	154,874
Aug 26, 2026	60.80	61.20	59.80	60.80	60.80	0.50%	109,735
Aug 25, 2026	60.20	61.00	60.00	60.50	60.50	1.09%	112,182
Aug 24, 2026	59.90	60.15	59.35	59.85	59.85	0.08%	69,527
Aug 21, 2026	59.80	60.05	59.15	59.80	59.80	-0.17%	74,680
Aug 20, 2026	60.00	61.00	59.80	59.90	59.90	0.34%	169,885
Aug 19, 2026	58.10	61.00	57.65	59.70	59.70	2.93%	320,493