BVMF:ROXO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	10.42	10.72	10.41	10.61	10.61	3.01%	8,464,370
May 19, 2026	10.18	10.45	10.09	10.30	10.30	1.48%	8,915,956
May 18, 2026	10.50	10.50	10.13	10.15	10.15	-3.06%	9,392,202
May 15, 2026	10.23	10.49	9.97	10.47	10.47	-2.70%	33,759,900
May 14, 2026	10.81	11.02	10.69	10.76	10.76	-0.19%	15,499,850
May 13, 2026	10.88	10.97	10.61	10.78	10.78	-0.92%	9,955,324
May 12, 2026	11.05	11.13	10.88	10.88	10.88	-1.98%	5,317,207
May 11, 2026	11.35	11.44	11.00	11.10	11.10	-2.20%	9,027,172
May 8, 2026	11.86	11.90	11.30	11.35	11.35	-4.06%	10,048,170
May 7, 2026	12.00	12.00	11.73	11.83	11.83	-0.67%	7,438,522
May 6, 2026	11.99	12.10	11.77	11.91	11.91	1.02%	5,357,172
May 5, 2026	11.82	11.90	11.72	11.79	11.79	-0.25%	4,771,557
May 4, 2026	11.99	12.02	11.74	11.82	11.82	-0.92%	4,911,653
Apr 30, 2026	11.90	12.10	11.70	11.93	11.93	0.59%	5,837,204
Apr 29, 2026	12.08	12.15	11.80	11.86	11.86	-1.82%	5,785,354
Apr 28, 2026	12.17	12.26	12.03	12.08	12.08	-1.55%	5,367,478
Apr 27, 2026	12.18	12.33	12.12	12.27	12.27	0.57%	7,264,067
Apr 24, 2026	12.16	12.20	11.93	12.20	12.20	0.58%	4,113,953
Apr 23, 2026	12.32	12.36	11.95	12.13	12.13	-2.10%	7,870,561
Apr 22, 2026	12.68	12.69	12.24	12.39	12.39	-1.27%	8,738,895
Apr 20, 2026	12.80	12.86	12.49	12.55	12.55	-3.09%	9,580,858
Apr 17, 2026	13.05	13.22	12.82	12.95	12.95	-	6,841,194
Apr 16, 2026	12.96	13.03	12.80	12.95	12.95	0.15%	3,784,910
Apr 15, 2026	12.79	13.02	12.78	12.93	12.93	0.78%	6,906,382
Apr 14, 2026	12.69	12.95	12.62	12.83	12.83	1.99%	11,046,140
Apr 13, 2026	12.52	12.59	12.32	12.58	12.58	-0.55%	5,135,470
Apr 10, 2026	12.70	12.70	12.46	12.65	12.65	-	8,671,649
Apr 9, 2026	12.39	12.67	12.26	12.65	12.65	2.02%	4,158,713
Apr 8, 2026	12.95	13.13	12.32	12.40	12.40	0.90%	12,053,500
Apr 7, 2026	12.23	12.33	11.99	12.29	12.29	-0.32%	4,086,577
Apr 6, 2026	12.30	12.42	12.16	12.33	12.33	0.24%	4,295,358
Apr 2, 2026	12.22	12.48	11.99	12.30	12.30	-1.99%	5,559,158
Apr 1, 2026	12.56	12.79	12.50	12.55	12.55	0.80%	10,749,730
Mar 31, 2026	12.10	12.54	12.03	12.45	12.45	4.71%	9,154,134
Mar 30, 2026	12.20	12.25	11.81	11.89	11.89	-1.33%	5,879,790
Mar 27, 2026	12.30	12.30	11.91	12.05	12.05	-3.14%	9,348,209
Mar 26, 2026	12.40	12.58	12.27	12.44	12.44	-1.11%	8,128,866
Mar 25, 2026	12.68	12.89	12.45	12.58	12.58	0.24%	7,568,224
Mar 24, 2026	12.80	12.84	12.53	12.55	12.55	-1.95%	4,120,147
Mar 23, 2026	12.35	13.05	12.35	12.80	12.80	3.90%	7,929,596
Mar 20, 2026	12.45	12.50	12.29	12.32	12.32	-1.04%	3,886,500
Mar 19, 2026	12.35	12.47	12.00	12.45	12.45	1.14%	6,681,526
Mar 18, 2026	12.48	12.49	12.25	12.31	12.31	-1.36%	3,709,518
Mar 17, 2026	12.45	12.66	12.43	12.48	12.48	1.05%	6,295,197
Mar 16, 2026	12.40	12.67	12.35	12.35	12.35	0.08%	3,141,220
Mar 13, 2026	12.38	12.53	12.27	12.34	12.34	0.73%	10,988,680
Mar 12, 2026	12.45	12.49	12.17	12.25	12.25	-2.16%	8,529,155
Mar 11, 2026	12.84	12.90	12.46	12.52	12.52	-2.11%	5,759,249
Mar 10, 2026	12.78	13.05	12.61	12.79	12.79	0.71%	3,990,393
Mar 9, 2026	12.63	12.80	12.47	12.70	12.70	-0.70%	4,677,030