VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.56	43.40	42.46	42.82	-	0.23%	338,875
Feb 19, 2026	42.58	43.26	42.26	42.72	42.72	-0.14%	240,260
Feb 18, 2026	41.80	42.82	41.78	42.78	42.78	2.34%	291,715
Feb 17, 2026	41.24	41.80	40.90	41.80	41.80	1.16%	184,557
Feb 16, 2026	41.50	42.00	40.94	41.32	41.32	-0.19%	154,667
Feb 13, 2026	42.30	42.46	40.88	41.40	41.40	-1.66%	367,008
Feb 12, 2026	43.90	44.36	41.94	42.10	42.10	-3.31%	446,570
Feb 11, 2026	42.86	43.94	42.44	43.54	43.54	0.65%	303,476
Feb 10, 2026	43.54	43.54	42.82	43.26	43.26	-0.05%	290,384
Feb 9, 2026	42.50	43.34	42.50	43.28	43.28	3.00%	257,062
Feb 6, 2026	41.20	42.42	41.20	42.02	42.02	1.20%	293,893
Feb 5, 2026	43.74	44.00	41.30	41.52	41.52	-5.16%	490,028
Feb 4, 2026	44.02	44.80	43.68	43.78	43.78	-0.59%	277,210
Feb 3, 2026	44.42	44.70	43.40	44.04	44.04	1.47%	447,078
Feb 2, 2026	41.80	43.46	41.36	43.40	43.40	1.69%	286,087
Jan 30, 2026	42.38	43.42	42.26	42.68	42.68	0.71%	459,881
Jan 29, 2026	42.38	43.30	42.10	42.38	42.38	1.53%	464,100
Jan 28, 2026	41.70	42.30	41.20	41.74	41.74	0.92%	402,691
Jan 27, 2026	39.90	41.36	39.88	41.36	41.36	4.44%	464,869
Jan 26, 2026	38.82	39.60	38.30	39.60	39.60	1.75%	402,270
Jan 23, 2026	39.56	40.38	38.76	38.92	38.92	-2.21%	360,142
Jan 22, 2026	37.72	39.82	37.60	39.80	39.80	7.05%	647,195
Jan 21, 2026	36.64	37.54	36.08	37.18	37.18	0.43%	367,122
Jan 20, 2026	36.66	37.28	36.22	37.02	37.02	-0.05%	208,168
Jan 19, 2026	36.40	37.10	36.12	37.04	37.04	-1.07%	227,102
Jan 16, 2026	37.46	37.46	36.86	37.44	37.44	0.11%	355,374
Jan 15, 2026	37.34	37.40	36.54	37.40	37.40	0.65%	432,697
Jan 14, 2026	37.38	37.78	36.82	37.16	37.16	1.09%	363,832
Jan 13, 2026	38.30	38.66	36.56	36.76	36.76	-4.22%	554,992
Jan 12, 2026	37.50	38.38	37.18	38.38	38.38	1.91%	329,241
Jan 9, 2026	37.50	37.98	37.44	37.66	37.66	-0.05%	228,936
Jan 8, 2026	37.20	37.72	36.50	37.68	37.68	0.75%	301,124
Jan 7, 2026	38.50	38.50	37.28	37.40	37.40	-2.35%	345,377
Jan 6, 2026	37.20	38.30	36.78	38.30	38.30	2.63%	419,903
Jan 5, 2026	38.16	38.32	37.18	37.32	37.32	-0.90%	406,565
Jan 2, 2026	38.32	38.34	37.52	37.66	37.66	-1.67%	263,744
Dec 30, 2025	37.68	38.32	37.66	38.30	38.30	1.65%	207,612
Dec 29, 2025	37.80	38.08	37.50	37.68	37.68	0.05%	332,558
Dec 23, 2025	37.36	37.76	37.02	37.66	37.66	0.97%	236,729
Dec 22, 2025	37.00	37.84	36.94	37.30	37.30	0.11%	340,145
Dec 19, 2025	36.20	37.62	36.20	37.26	37.26	2.87%	990,460
Dec 18, 2025	37.00	37.00	35.76	36.22	36.22	-2.63%	524,902
Dec 17, 2025	37.94	37.96	36.94	37.20	37.20	-1.43%	472,939
Dec 16, 2025	37.96	38.68	37.74	37.74	37.74	0.37%	591,637
Dec 15, 2025	37.00	38.00	36.70	37.60	37.60	1.35%	369,195
Dec 12, 2025	37.80	38.40	37.10	37.10	37.10	-1.64%	431,853
Dec 11, 2025	36.70	38.48	36.54	37.72	37.72	2.84%	568,874
Dec 10, 2025	36.22	36.76	36.04	36.68	36.68	0.88%	330,352
Dec 9, 2025	35.14	36.92	35.04	36.36	36.36	4.18%	640,118
Dec 8, 2025	34.12	35.12	34.00	34.90	34.90	0.23%	483,013