BVMF:RBRP11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	50.99	51.20	50.46	50.77	50.77	-0.67%	22,996
May 11, 2026	50.92	51.69	50.91	51.11	51.11	-1.24%	23,791
May 8, 2026	51.50	51.93	51.50	51.75	51.35	0.15%	18,477
May 7, 2026	51.50	51.97	51.41	51.67	51.27	0.14%	21,708
May 6, 2026	51.75	52.26	51.60	51.60	51.20	-0.92%	17,845
May 5, 2026	52.10	52.27	51.61	52.08	51.68	-0.53%	11,329
May 4, 2026	52.05	52.36	51.85	52.36	51.96	0.02%	18,831
Apr 30, 2026	52.10	52.39	52.05	52.35	51.95	0.48%	152,212
Apr 29, 2026	51.80	52.10	51.75	52.10	51.70	0.68%	13,743
Apr 28, 2026	51.54	51.80	51.20	51.75	51.35	-0.10%	14,347
Apr 27, 2026	52.34	52.40	51.52	51.80	51.40	-1.05%	29,769
Apr 24, 2026	52.66	52.66	51.82	52.35	51.95	-0.38%	29,039
Apr 23, 2026	52.55	52.88	52.13	52.55	52.14	-0.66%	33,347
Apr 22, 2026	52.70	52.97	52.33	52.90	52.49	0.38%	16,787
Apr 20, 2026	52.25	52.90	52.25	52.70	52.29	-	14,251
Apr 17, 2026	52.23	52.70	52.23	52.70	52.29	0.92%	7,179
Apr 16, 2026	52.63	52.74	52.22	52.22	51.82	-0.78%	9,306
Apr 15, 2026	52.49	52.84	52.22	52.63	52.22	0.10%	15,539
Apr 14, 2026	52.29	52.83	52.29	52.58	52.17	0.06%	201,028
Apr 13, 2026	52.12	52.55	52.12	52.55	52.14	0.19%	15,394
Apr 10, 2026	52.50	52.74	52.29	52.45	52.04	-0.29%	11,947
Apr 9, 2026	52.12	52.60	52.04	52.60	52.19	-0.77%	20,455
Apr 8, 2026	52.75	53.18	52.75	53.01	52.20	0.11%	9,746
Apr 7, 2026	52.62	52.95	52.55	52.95	52.14	-0.24%	9,845
Apr 6, 2026	52.85	53.09	52.33	53.08	52.27	-0.56%	15,185
Apr 2, 2026	52.29	53.40	52.06	53.38	52.57	2.07%	15,433
Apr 1, 2026	52.21	52.35	52.05	52.30	51.50	0.19%	8,619
Mar 31, 2026	52.00	52.24	51.80	52.20	51.41	0.38%	17,505
Mar 30, 2026	51.88	52.12	51.80	52.00	51.21	-	9,323
Mar 27, 2026	51.98	52.13	51.74	52.00	51.21	0.04%	10,885
Mar 26, 2026	51.87	52.16	51.73	51.98	51.19	-0.19%	13,421
Mar 25, 2026	51.70	52.30	51.69	52.08	51.29	0.64%	15,868
Mar 24, 2026	51.99	52.00	51.54	51.75	50.96	-0.10%	24,690
Mar 23, 2026	51.90	52.18	51.42	51.80	51.01	-0.12%	41,891
Mar 20, 2026	51.90	52.07	51.82	51.86	51.07	-0.08%	10,807
Mar 19, 2026	51.62	51.99	51.62	51.90	51.11	-	17,947
Mar 18, 2026	51.60	51.97	51.56	51.90	51.11	0.08%	12,395
Mar 17, 2026	52.00	52.05	51.64	51.86	51.07	-0.27%	42,636
Mar 16, 2026	51.84	52.27	51.82	52.00	51.21	-	14,241
Mar 13, 2026	52.08	52.20	51.55	52.00	51.21	-0.19%	62,298
Mar 12, 2026	52.61	52.61	51.46	52.10	51.31	-0.76%	24,625
Mar 11, 2026	52.19	52.74	52.10	52.50	51.70	-0.55%	18,009
Mar 10, 2026	52.76	52.97	52.06	52.79	51.99	0.08%	35,356
Mar 9, 2026	53.93	53.99	52.53	52.75	51.95	-2.37%	25,885
Mar 6, 2026	54.15	54.48	53.80	54.03	52.81	-0.63%	17,222
Mar 5, 2026	54.50	54.56	54.00	54.37	53.15	-0.24%	9,950
Mar 4, 2026	53.80	54.50	53.52	54.50	53.27	1.30%	53,111
Mar 3, 2026	54.10	54.32	52.90	53.80	52.59	-1.30%	76,962
Mar 2, 2026	54.20	54.88	54.00	54.51	53.28	0.57%	15,234
Feb 27, 2026	53.99	54.20	53.84	54.20	52.98	0.52%	12,681