BVMF:RBRS11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	47.44	47.44	44.88	45.00	45.00	-5.24%	1,018
Mar 12, 2026	47.49	47.49	47.49	47.49	47.49	-0.79%	1
Mar 9, 2026	43.03	47.87	42.60	47.87	47.87	3.64%	1,060
Mar 6, 2026	49.97	49.97	44.00	46.19	46.19	-9.43%	18
Mar 5, 2026	47.03	55.00	45.04	51.00	51.00	6.25%	1,875
Mar 4, 2026	50.00	50.00	43.01	48.00	48.00	17.13%	91,576
Mar 2, 2026	41.19	41.19	39.44	40.98	40.98	-0.02%	14
Feb 27, 2026	39.00	40.99	37.95	40.99	40.96	5.10%	291
Feb 26, 2026	38.19	39.00	38.19	39.00	38.97	0.08%	120
Feb 25, 2026	38.97	38.97	38.97	38.97	38.94	8.46%	4
Feb 24, 2026	38.70	38.99	35.88	35.93	35.90	0.17%	3,174
Feb 23, 2026	35.87	35.87	35.87	35.87	35.84	-	1
Feb 20, 2026	38.79	38.80	35.87	35.87	35.84	-0.88%	27
Feb 19, 2026	33.87	36.19	33.87	36.19	36.16	0.81%	44
Feb 18, 2026	35.87	35.90	35.87	35.90	35.87	2.57%	16
Feb 13, 2026	34.99	35.00	34.99	35.00	34.97	4.45%	43
Feb 12, 2026	34.99	34.99	33.51	33.51	33.49	-1.21%	16
Feb 11, 2026	33.56	33.92	33.55	33.92	33.90	2.38%	17
Feb 10, 2026	33.05	34.10	33.04	33.13	33.11	-2.56%	27
Feb 9, 2026	33.00	34.00	33.00	34.00	33.98	-1.85%	29
Feb 6, 2026	34.64	34.64	34.64	34.64	34.61	3.71%	1
Feb 5, 2026	33.57	33.57	32.42	33.40	33.38	-0.71%	79
Feb 4, 2026	33.75	33.75	32.20	33.64	33.62	-0.09%	648
Feb 3, 2026	32.51	33.67	31.99	33.67	33.65	3.60%	4,883
Feb 2, 2026	32.00	32.84	32.00	32.50	32.48	-1.52%	750
Jan 30, 2026	33.70	33.90	33.00	33.00	32.87	-5.01%	581
Jan 29, 2026	34.74	34.74	34.74	34.74	34.60	-0.06%	2
Jan 28, 2026	34.76	34.76	34.76	34.76	34.62	-0.20%	3
Jan 27, 2026	33.50	34.83	33.50	34.83	34.69	0.78%	999
Jan 23, 2026	34.56	34.56	34.56	34.56	34.42	0.03%	1
Jan 21, 2026	34.84	34.84	34.55	34.55	34.41	-0.72%	98
Jan 16, 2026	34.80	34.82	34.52	34.80	34.66	-	868
Jan 15, 2026	36.53	38.37	34.80	34.80	34.66	0.58%	69
Jan 14, 2026	34.60	34.60	34.59	34.60	34.46	0.29%	163
Jan 13, 2026	34.34	35.05	34.30	34.50	34.36	0.41%	5,322
Jan 12, 2026	35.02	35.14	34.36	34.36	34.22	-1.86%	3,671
Jan 9, 2026	35.90	35.90	35.00	35.01	34.87	-3.02%	2,102
Jan 8, 2026	39.94	39.94	35.10	36.10	35.95	0.56%	56
Jan 7, 2026	36.14	36.14	35.01	35.90	35.75	2.48%	95
Jan 6, 2026	35.71	35.71	35.03	35.03	34.89	0.29%	64
Jan 2, 2026	39.99	39.99	34.93	34.93	34.79	-4.04%	16
Dec 30, 2025	36.11	36.50	36.10	36.40	36.25	1.65%	604
Dec 29, 2025	35.60	37.00	35.00	35.81	35.66	0.93%	1,247
Dec 26, 2025	36.29	37.00	35.48	35.48	35.34	1.37%	85
Dec 23, 2025	35.92	35.92	35.00	35.00	34.86	-2.51%	7,097
Dec 22, 2025	36.28	36.28	35.90	35.90	35.75	-1.10%	36
Dec 18, 2025	36.30	36.30	36.29	36.30	36.15	-	472
Dec 17, 2025	36.91	36.91	36.30	36.30	36.15	-1.89%	72
Dec 16, 2025	37.21	37.21	37.00	37.00	36.85	-2.58%	5,287
Dec 15, 2025	37.25	38.00	37.25	37.98	37.83	1.96%	22