VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	47.30	48.18	47.10	48.18	48.18	3.97%	140,986
May 22, 2026	46.88	47.70	46.34	46.34	46.34	0.52%	457,668
May 21, 2026	46.30	46.82	45.74	46.10	46.10	-	411,451
May 20, 2026	44.90	46.80	44.86	46.10	46.10	2.44%	280,498
May 19, 2026	45.44	46.08	44.56	45.00	45.00	-1.32%	424,052
May 18, 2026	45.96	46.68	45.52	45.60	45.60	-1.17%	234,579
May 15, 2026	46.60	46.82	45.92	46.14	46.14	-2.37%	319,415
May 14, 2026	47.60	47.78	46.82	47.26	47.26	0.04%	330,331
May 13, 2026	47.30	47.56	46.56	47.24	47.24	0.90%	327,199
May 12, 2026	46.28	47.44	45.68	46.82	46.82	-0.85%	340,493
May 11, 2026	46.50	48.40	46.48	47.22	47.22	3.15%	462,303
May 8, 2026	46.00	46.60	45.50	45.78	45.78	-0.48%	215,669
May 7, 2026	45.74	46.84	45.74	46.00	46.00	1.77%	366,620
May 6, 2026	43.60	46.66	43.50	45.20	45.20	4.82%	496,883
May 5, 2026	44.32	44.46	43.08	43.12	43.12	-4.05%	488,129
May 4, 2026	45.90	46.38	44.80	44.94	44.94	-3.15%	284,345
Apr 30, 2026	44.72	46.48	44.40	46.40	46.40	1.62%	472,404
Apr 29, 2026	45.00	45.80	44.82	45.66	45.66	1.42%	291,824
Apr 28, 2026	44.40	45.02	43.94	45.02	45.02	2.04%	446,422
Apr 27, 2026	43.82	44.12	43.50	44.12	44.12	0.55%	278,060
Apr 24, 2026	43.80	44.00	42.90	43.88	43.88	-0.32%	278,564
Apr 23, 2026	43.54	44.02	42.92	44.02	44.02	0.14%	286,323
Apr 22, 2026	44.42	44.74	43.26	43.96	43.96	-0.99%	329,158
Apr 21, 2026	44.68	45.16	44.26	44.40	44.40	-0.49%	357,383
Apr 20, 2026	45.50	45.78	44.60	44.62	44.62	-4.45%	436,749
Apr 17, 2026	45.20	46.90	44.72	46.70	46.70	3.32%	514,320
Apr 16, 2026	46.30	46.90	45.06	45.20	45.20	-1.99%	526,362
Apr 15, 2026	45.90	46.26	45.12	46.12	46.12	0.52%	400,507
Apr 14, 2026	43.50	45.88	43.50	45.88	45.88	5.76%	669,213