VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	36.20	37.62	36.20	37.36	-	3.15%	319,859
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
Dec 5, 2025	35.20	35.74	34.82	34.82	34.82	-1.30%	431,852
Dec 4, 2025	35.06	35.28	34.12	35.28	35.28	0.51%	721,324
Dec 3, 2025	35.60	35.60	34.70	35.10	35.10	-1.63%	581,006
Dec 2, 2025	35.66	36.04	35.56	35.68	35.68	-0.17%	505,532
Dec 1, 2025	34.92	35.96	34.92	35.74	35.74	2.29%	463,822
Nov 28, 2025	34.34	35.04	34.18	34.94	34.94	-0.17%	298,204
Nov 27, 2025	35.20	35.36	34.56	35.00	35.00	-1.30%	224,029
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