VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	35.28	35.66	34.82	35.46	35.46	1.55%	530,961
Nov 25, 2025	33.72	35.44	33.60	34.92	34.92	3.56%	721,850
Nov 24, 2025	34.00	35.26	33.72	33.72	33.72	2.18%	7,572,727
Nov 21, 2025	32.54	33.62	32.54	33.00	33.00	0.98%	527,611
Nov 20, 2025	32.94	33.78	32.68	32.68	32.68	1.05%	503,555
Nov 19, 2025	31.10	32.80	30.92	32.34	32.34	4.19%	458,694
Nov 18, 2025	31.42	31.84	31.04	31.04	31.04	-3.06%	390,734
Nov 17, 2025	32.68	33.04	31.86	32.02	32.02	-1.23%	229,081
Nov 14, 2025	33.20	33.34	32.06	32.42	32.42	-3.17%	295,016
Nov 13, 2025	32.96	34.16	32.96	33.48	33.48	2.32%	395,242
Nov 12, 2025	32.22	33.50	32.04	32.72	32.72	1.74%	433,334
Nov 11, 2025	32.76	32.86	32.14	32.16	32.16	-1.11%	259,320
Nov 10, 2025	31.74	32.62	31.74	32.52	32.52	4.36%	374,312
Nov 7, 2025	30.92	31.30	30.78	31.16	31.16	1.17%	159,956
Nov 6, 2025	31.10	31.10	30.50	30.80	30.80	-0.96%	317,407
Nov 5, 2025	30.96	31.24	30.84	31.10	31.10	-0.13%	202,780
Nov 4, 2025	31.74	32.16	31.02	31.14	31.14	-3.65%	421,807
Nov 3, 2025	32.18	32.90	32.06	32.32	32.32	-0.06%	291,412
Oct 31, 2025	31.28	32.34	31.16	32.34	32.34	2.73%	456,405
Oct 30, 2025	30.80	31.90	30.72	31.48	31.48	4.52%	473,658
Oct 29, 2025	29.74	30.38	29.74	30.12	30.12	0.74%	168,563
Oct 28, 2025	29.56	30.12	29.56	29.90	29.90	-	160,385
Oct 27, 2025	30.00	30.10	29.70	29.90	29.90	-	144,327
Oct 24, 2025	29.96	29.96	29.06	29.90	29.90	-	334,338
Oct 23, 2025	29.00	29.90	28.84	29.90	29.90	2.68%	266,153
Oct 22, 2025	29.70	29.74	29.02	29.12	29.12	-2.41%	418,604
Oct 21, 2025	30.14	30.20	29.70	29.84	29.84	-1.00%	192,070
Oct 20, 2025	30.32	30.78	29.88	30.14	30.14	0.60%	277,336
Oct 17, 2025	29.30	30.30	29.06	29.96	29.96	1.15%	472,895
Oct 16, 2025	29.54	29.64	29.12	29.62	29.62	0.47%	241,511
Oct 15, 2025	29.58	29.98	29.44	29.48	29.48	0.96%	283,645
Oct 14, 2025	30.10	30.28	29.16	29.20	29.20	-4.58%	465,981
Oct 13, 2025	29.06	30.60	29.06	30.60	30.60	4.87%	335,619
Oct 10, 2025	29.60	30.28	29.18	29.18	29.18	-1.55%	313,383
Oct 9, 2025	29.98	30.08	29.58	29.64	29.64	-1.46%	184,282
Oct 8, 2025	30.30	30.64	30.00	30.08	30.08	-0.73%	199,442
Oct 7, 2025	30.54	30.60	29.86	30.30	30.30	-1.24%	253,770
Oct 6, 2025	31.00	31.24	30.54	30.68	30.68	-1.48%	359,685
Oct 3, 2025	31.00	31.58	30.46	31.14	31.14	7.38%	827,446
Oct 2, 2025	28.72	29.00	28.44	29.00	29.00	1.26%	328,059
Oct 1, 2025	29.04	29.76	28.54	28.64	28.64	-2.39%	386,796
Sep 30, 2025	29.42	29.88	29.16	29.34	29.34	-1.74%	273,355
Sep 29, 2025	29.50	30.04	29.50	29.86	29.86	1.22%	258,568
Sep 26, 2025	29.18	29.50	29.00	29.50	29.50	1.17%	270,137
Sep 25, 2025	29.16	29.42	28.84	29.16	29.16	-0.34%	256,066
Sep 24, 2025	29.12	29.28	28.56	29.26	29.26	-0.14%	242,375
Sep 23, 2025	28.50	29.30	28.42	29.30	29.30	2.88%	227,483
Sep 22, 2025	28.34	28.48	28.04	28.48	28.48	0.85%	198,526
Sep 19, 2025	28.50	28.56	28.10	28.24	28.24	-0.07%	831,073
Sep 18, 2025	28.40	28.66	28.02	28.26	28.26	0.14%	432,684