BVMF:RCRB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	141.80	141.80	139.50	140.19	140.19	-1.30%	11,722
May 19, 2026	139.83	142.03	138.66	142.03	142.03	-	4,317
May 18, 2026	139.22	142.03	138.07	142.03	142.03	2.02%	15,268
May 15, 2026	140.00	140.00	138.00	139.22	139.22	-0.56%	7,204
May 14, 2026	140.47	140.47	138.17	140.00	140.00	-0.33%	8,374
May 13, 2026	140.55	141.00	138.14	140.47	140.47	-0.06%	9,306
May 12, 2026	142.20	142.20	140.06	140.55	140.55	-0.67%	12,202
May 11, 2026	141.20	143.06	141.20	141.50	141.50	0.35%	37,478
May 8, 2026	141.20	144.00	140.79	141.01	141.01	0.31%	8,089
May 7, 2026	140.92	141.20	140.35	140.57	140.57	-0.25%	12,922
May 6, 2026	140.98	141.49	140.89	140.92	140.92	0.23%	5,030
May 5, 2026	141.54	141.54	140.59	140.59	140.59	-0.35%	4,950
May 4, 2026	140.38	141.60	140.06	141.09	141.09	-0.42%	15,063
Apr 30, 2026	141.49	141.69	140.51	141.69	140.62	0.14%	11,615
Apr 29, 2026	140.49	141.49	140.17	141.49	140.42	0.70%	6,932
Apr 28, 2026	140.99	141.04	140.21	140.50	139.44	-0.84%	6,169
Apr 27, 2026	141.04	141.69	140.42	141.69	140.62	0.46%	7,520
Apr 24, 2026	140.52	141.13	140.52	141.04	139.97	-0.01%	4,412
Apr 23, 2026	141.05	141.53	140.61	141.05	139.98	-0.38%	6,240
Apr 22, 2026	141.58	141.66	141.05	141.59	140.52	-0.01%	4,646
Apr 20, 2026	140.98	141.68	140.51	141.60	140.53	0.35%	4,955
Apr 17, 2026	141.75	141.75	140.56	141.10	140.03	0.10%	5,937
Apr 16, 2026	141.80	142.00	140.14	140.96	139.90	-0.55%	31,718
Apr 15, 2026	141.44	141.84	140.50	141.74	140.67	0.21%	5,931
Apr 14, 2026	141.09	142.00	140.78	141.44	140.37	0.30%	56,032
Apr 13, 2026	141.49	141.69	140.87	141.02	139.96	-0.55%	3,642
Apr 10, 2026	140.20	141.80	140.20	141.80	140.73	0.57%	3,824
Apr 9, 2026	141.75	141.75	140.43	141.00	139.94	-0.01%	6,901
Apr 8, 2026	141.79	142.84	140.89	141.01	139.95	-0.52%	9,346
Apr 7, 2026	141.75	141.80	140.77	141.75	140.68	0.60%	4,235
Apr 6, 2026	139.77	141.78	139.10	140.90	139.84	0.82%	10,840
Apr 2, 2026	141.69	141.69	138.08	139.75	138.69	-0.25%	11,245
Apr 1, 2026	143.00	143.00	139.83	140.10	139.04	-1.56%	9,582
Mar 31, 2026	142.44	142.44	140.69	142.32	140.18	0.47%	5,038
Mar 30, 2026	141.01	141.96	141.01	141.66	139.53	-0.23%	1,967
Mar 27, 2026	141.90	141.99	140.83	141.99	139.86	0.06%	1,807
Mar 26, 2026	140.41	142.10	140.41	141.90	139.77	0.75%	6,510
Mar 25, 2026	141.03	141.04	140.32	140.84	138.73	-0.13%	2,116
Mar 24, 2026	141.49	141.55	140.80	141.03	138.91	-0.18%	1,475
Mar 23, 2026	141.48	141.49	140.83	141.29	139.17	-0.13%	1,267
Mar 20, 2026	142.02	142.02	140.51	141.48	139.36	-0.37%	2,276
Mar 19, 2026	142.37	142.90	141.46	142.00	139.87	-0.26%	4,864
Mar 18, 2026	142.62	142.77	141.52	142.37	140.23	0.35%	7,387
Mar 17, 2026	142.62	142.62	141.39	141.87	139.74	0.47%	5,581
Mar 16, 2026	141.99	142.88	141.05	141.20	139.08	-0.54%	7,985
Mar 13, 2026	141.70	143.09	139.76	141.97	139.84	0.19%	4,846
Mar 12, 2026	142.29	142.30	140.83	141.70	139.57	-0.20%	3,123
Mar 11, 2026	141.79	141.99	140.56	141.99	139.86	0.63%	12,780
Mar 10, 2026	141.09	142.28	139.79	141.10	138.98	0.01%	8,002
Mar 9, 2026	142.81	142.81	140.47	141.09	138.97	-1.25%	8,340