BVMF:RBRR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	83.67	83.88	83.20	83.57	83.57	-0.12%	25,810
May 27, 2026	83.58	83.67	83.02	83.67	83.67	0.24%	33,124
May 26, 2026	83.73	83.84	82.77	83.47	83.47	-0.48%	38,292
May 25, 2026	84.16	84.22	83.63	83.87	83.87	-0.15%	45,138
May 22, 2026	84.00	84.42	83.58	84.00	84.00	-	69,189
May 21, 2026	83.92	84.16	83.62	84.00	84.00	0.19%	26,381
May 20, 2026	82.51	83.95	82.32	83.84	83.84	1.61%	40,893
May 19, 2026	83.36	83.36	81.80	82.51	82.51	-0.36%	58,473
May 18, 2026	84.21	84.21	82.79	82.81	82.81	-1.66%	36,287
May 15, 2026	83.79	84.34	83.51	84.21	84.21	0.50%	40,466
May 14, 2026	83.00	83.98	83.00	83.79	83.79	1.09%	45,613
May 13, 2026	83.35	83.68	82.60	82.89	82.89	-0.23%	51,402
May 12, 2026	84.07	84.47	83.61	83.98	83.08	-0.59%	33,242
May 11, 2026	85.14	85.60	83.71	84.48	83.57	-0.67%	73,000
May 8, 2026	84.40	85.58	84.21	85.05	84.14	0.77%	64,267
May 7, 2026	84.16	84.49	83.58	84.40	83.50	0.50%	45,117
May 6, 2026	81.70	84.18	81.70	83.98	83.08	2.79%	80,196
May 5, 2026	83.70	83.71	81.61	81.70	80.82	-1.55%	102,481
May 4, 2026	83.65	84.10	82.76	82.99	82.10	-0.77%	118,625
Apr 30, 2026	83.55	84.11	83.27	83.63	82.73	0.10%	43,009
Apr 29, 2026	83.75	84.21	83.37	83.55	82.65	-0.06%	38,373
Apr 28, 2026	84.39	84.39	83.26	83.60	82.70	-0.94%	56,007
Apr 27, 2026	84.11	84.93	84.10	84.39	83.49	-0.13%	76,261
Apr 24, 2026	83.81	84.51	83.53	84.50	83.59	0.84%	82,403
Apr 23, 2026	84.52	84.85	83.63	83.80	82.90	-0.85%	72,816
Apr 22, 2026	83.95	84.74	83.80	84.52	83.61	0.76%	73,395
Apr 20, 2026	83.15	84.01	83.10	83.88	82.98	0.88%	56,698
Apr 17, 2026	82.80	83.49	82.76	83.15	82.26	0.42%	50,321
Apr 16, 2026	82.80	83.02	82.55	82.80	81.91	0.18%	26,911
Apr 15, 2026	83.16	83.16	82.60	82.65	81.76	-0.54%	29,873
Apr 14, 2026	83.49	83.56	82.74	83.10	82.21	-0.24%	35,187
Apr 13, 2026	84.00	84.05	83.25	83.30	82.41	-1.15%	36,832
Apr 10, 2026	84.01	85.00	83.84	84.97	83.37	1.28%	42,595
Apr 9, 2026	84.16	84.22	83.88	83.90	82.32	-0.30%	30,196
Apr 8, 2026	84.12	84.35	83.90	84.15	82.56	-0.05%	40,079
Apr 7, 2026	84.26	84.39	84.00	84.19	82.60	0.04%	21,423
Apr 6, 2026	84.70	84.70	84.00	84.16	82.57	-0.75%	51,632
Apr 2, 2026	84.38	84.88	84.14	84.80	83.20	0.69%	37,865
Apr 1, 2026	85.09	85.10	84.15	84.22	82.63	-1.47%	77,915
Mar 31, 2026	85.88	85.99	84.95	85.48	83.87	0.01%	39,084
Mar 30, 2026	85.90	86.45	85.32	85.47	83.86	-0.64%	46,241
Mar 27, 2026	85.70	86.50	85.70	86.02	84.40	0.49%	35,828
Mar 26, 2026	85.75	85.97	85.27	85.60	83.99	0.28%	24,350
Mar 25, 2026	85.80	86.50	85.12	85.36	83.75	-0.51%	40,500
Mar 24, 2026	85.71	86.20	85.58	85.80	84.18	0.06%	42,148
Mar 23, 2026	85.35	86.00	85.35	85.75	84.13	-0.12%	37,292
Mar 20, 2026	84.92	86.00	84.92	85.85	84.23	0.95%	54,820
Mar 19, 2026	85.24	85.50	84.91	85.04	83.44	-0.21%	24,241
Mar 18, 2026	84.94	85.54	84.94	85.22	83.61	0.42%	26,192
Mar 17, 2026	85.85	85.85	84.80	84.86	83.26	-0.84%	40,897