VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	60.50	60.60	59.55	59.75	-	0.59%	37,142
Jul 31, 2026	58.40	60.35	56.75	59.40	59.40	2.33%	639,804
Jul 30, 2026	55.65	58.05	55.65	58.05	58.05	3.11%	247,080
Jul 29, 2026	57.50	57.95	56.30	56.30	56.30	-2.68%	286,660
Jul 28, 2026	55.55	58.00	55.20	57.85	57.85	3.67%	352,842
Jul 27, 2026	57.00	57.05	55.65	55.80	55.80	-1.06%	247,404
Jul 24, 2026	57.50	58.65	56.40	56.40	56.40	-2.76%	390,237
Jul 23, 2026	55.85	58.75	54.30	58.00	58.00	3.66%	667,276
Jul 22, 2026	54.90	55.95	54.85	55.95	55.95	1.63%	361,878
Jul 21, 2026	53.70	55.05	53.40	55.05	55.05	2.90%	215,207
Jul 20, 2026	52.40	53.50	52.20	53.50	53.50	0.85%	282,241
Jul 17, 2026	54.00	54.00	52.25	53.05	53.05	-3.02%	424,181
Jul 16, 2026	55.50	55.80	54.30	54.70	54.70	-1.26%	238,739
Jul 15, 2026	57.00	57.00	55.40	55.40	55.40	-3.23%	251,457
Jul 14, 2026	54.15	57.65	54.00	57.25	57.25	4.66%	392,242
Jul 13, 2026	54.00	55.30	54.00	54.70	54.70	-	173,941
Jul 10, 2026	54.00	54.95	53.95	54.70	54.70	0.83%	168,455
Jul 9, 2026	54.00	54.90	53.85	54.25	54.25	1.59%	313,496
Jul 8, 2026	56.50	56.60	53.40	53.40	53.40	-5.99%	431,721
Jul 7, 2026	56.30	56.85	55.70	56.80	56.80	-	281,771
Jul 6, 2026	55.50	56.80	55.40	56.80	56.80	1.79%	234,537
Jul 3, 2026	55.55	56.30	55.55	55.80	55.80	0.45%	180,568
Jul 2, 2026	55.00	55.70	54.45	55.55	55.55	1.55%	179,290
Jul 1, 2026	55.65	55.80	54.50	54.70	54.70	-2.06%	240,944
Jun 30, 2026	54.75	56.05	54.50	55.85	55.85	2.01%	391,550
Jun 29, 2026	55.00	55.25	54.10	54.75	54.75	-0.73%	212,148
Jun 26, 2026	54.95	55.50	54.55	55.15	55.15	-	181,744
Jun 25, 2026	54.30	55.50	54.15	55.15	55.15	1.19%	299,995
Jun 24, 2026	55.35	55.35	53.25	54.50	54.50	-1.00%	282,535
Jun 23, 2026	54.50	55.80	53.30	55.05	55.05	-0.36%	380,373
Jun 22, 2026	54.50	55.35	54.00	55.25	55.25	1.47%	257,050
Jun 19, 2026	53.60	54.45	53.20	54.45	54.45	0.55%	907,954
Jun 18, 2026	54.75	55.00	54.15	54.15	54.15	-0.64%	532,933
Jun 17, 2026	51.85	54.50	51.85	54.50	54.50	4.21%	397,311
Jun 16, 2026	51.55	52.80	51.55	52.30	52.30	1.85%	355,084
Jun 15, 2026	52.00	52.40	51.00	51.35	51.35	1.99%	522,289
Jun 12, 2026	50.00	51.25	49.50	50.35	50.35	3.60%	429,614
Jun 11, 2026	48.50	49.66	48.18	48.60	48.60	1.80%	402,997
Jun 10, 2026	48.02	48.84	47.50	47.74	47.74	-0.79%	296,604
Jun 9, 2026	48.28	49.84	48.12	48.12	48.12	-0.74%	318,754
Jun 8, 2026	47.44	49.54	47.32	48.48	48.48	-1.54%	320,556
Jun 5, 2026	49.02	50.25	49.02	49.24	49.24	0.24%	373,640
Jun 4, 2026	49.00	49.62	48.86	49.12	49.12	0.08%	256,169
Jun 3, 2026	49.06	49.28	48.54	49.08	49.08	-0.08%	226,024
Jun 2, 2026	48.06	49.42	48.06	49.12	49.12	2.68%	284,868
Jun 1, 2026	49.66	49.68	47.84	47.84	47.84	-3.20%	348,269
May 29, 2026	47.76	49.80	47.76	49.42	49.42	4.09%	1,143,345
May 28, 2026	47.36	48.02	46.96	47.48	47.48	-1.04%	375,001
May 27, 2026	47.90	48.56	47.30	47.98	47.98	1.44%	242,905
May 26, 2026	47.90	48.16	47.30	47.30	47.30	-1.83%	165,487