BVMF:RZAK11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	80.03	80.40	79.03	79.24	-	-1.44%	11,528
Jun 22, 2026	80.40	80.81	80.15	80.40	80.40	-	24,296
Jun 19, 2026	79.96	80.40	79.93	80.40	80.40	0.55%	9,785
Jun 18, 2026	80.10	80.49	79.94	79.96	79.96	-0.17%	27,552
Jun 17, 2026	80.68	81.18	80.04	80.10	80.10	-0.83%	20,168
Jun 16, 2026	82.12	82.12	80.72	80.77	80.77	-1.64%	25,932
Jun 15, 2026	82.84	83.60	82.84	83.17	82.12	0.40%	16,781
Jun 12, 2026	83.29	83.42	82.55	82.84	81.79	0.64%	14,399
Jun 11, 2026	81.81	82.60	81.81	82.31	81.27	0.81%	13,726
Jun 10, 2026	83.05	83.15	81.61	81.65	80.62	-2.07%	34,391
Jun 9, 2026	83.94	84.00	82.90	83.38	82.33	-0.55%	17,415
Jun 8, 2026	83.93	84.11	83.68	83.84	82.78	-0.08%	13,431
Jun 5, 2026	83.61	84.29	83.61	83.91	82.85	0.01%	16,180
Jun 3, 2026	84.02	84.81	83.86	83.90	82.84	-0.13%	16,572
Jun 2, 2026	83.56	84.02	83.56	84.01	82.95	0.72%	8,446
Jun 1, 2026	83.50	83.87	83.11	83.41	82.36	-0.33%	21,222
May 29, 2026	83.42	83.69	82.74	83.69	82.63	0.59%	15,994
May 28, 2026	83.70	83.75	82.88	83.20	82.15	-0.60%	12,243
May 27, 2026	83.50	83.89	83.25	83.70	82.64	0.95%	20,282
May 26, 2026	83.00	83.39	82.64	82.91	81.86	-0.40%	13,993
May 25, 2026	82.90	83.45	82.90	83.24	82.19	0.43%	18,113
May 22, 2026	82.85	83.48	82.31	82.88	81.83	-0.04%	12,710
May 21, 2026	82.74	83.38	82.52	82.91	81.86	-0.23%	19,858
May 20, 2026	81.50	83.10	81.49	83.10	82.05	1.68%	17,376
May 19, 2026	82.00	82.38	81.51	81.73	80.70	-0.41%	27,085
May 18, 2026	84.17	84.17	81.75	82.07	81.03	-2.51%	51,509
May 15, 2026	84.60	85.58	84.44	85.28	83.12	0.80%	24,391
May 14, 2026	84.73	85.12	84.24	84.60	82.45	0.45%	23,042
May 13, 2026	84.52	84.52	84.05	84.22	82.08	-0.53%	18,678
May 12, 2026	84.87	85.00	84.41	84.67	82.52	-0.36%	20,041
May 11, 2026	85.48	85.77	84.87	84.98	82.82	-0.82%	25,676
May 8, 2026	85.33	85.70	85.33	85.68	83.51	0.42%	13,205
May 7, 2026	85.80	85.96	85.20	85.32	83.16	-0.56%	16,334
May 6, 2026	85.66	85.90	85.56	85.80	83.62	0.35%	16,049
May 5, 2026	85.72	85.72	85.11	85.50	83.33	-0.31%	17,265
May 4, 2026	85.92	85.92	85.47	85.77	83.59	-0.17%	15,552
Apr 30, 2026	85.22	86.06	84.91	85.92	83.74	1.20%	23,952
Apr 29, 2026	84.84	85.35	84.70	84.90	82.75	0.07%	18,629
Apr 28, 2026	85.02	85.33	84.66	84.84	82.69	-0.19%	14,246
Apr 27, 2026	85.32	85.39	84.66	85.00	82.84	-0.38%	24,446
Apr 24, 2026	85.20	85.65	85.20	85.32	83.16	0.09%	12,556
Apr 23, 2026	85.57	85.84	85.20	85.24	83.08	-0.12%	13,371
Apr 22, 2026	85.22	85.60	85.11	85.34	83.18	0.14%	21,069
Apr 20, 2026	84.93	85.28	84.83	85.22	83.06	0.27%	15,890
Apr 17, 2026	84.70	85.00	84.70	84.99	82.83	0.34%	8,465
Apr 16, 2026	84.64	85.00	84.02	84.70	82.55	-0.05%	28,136
Apr 15, 2026	86.57	86.57	85.73	85.84	82.59	-0.88%	22,710
Apr 14, 2026	85.83	86.60	85.40	86.60	83.32	0.74%	34,100
Apr 13, 2026	85.98	86.00	85.30	85.96	82.71	-0.02%	17,372
Apr 10, 2026	85.60	86.09	85.58	85.98	82.73	0.44%	14,433