VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	63.95	63.95	63.05	63.70	63.70	-0.78%	19,619
Nov 11, 2026	63.00	64.20	62.20	64.20	64.20	3.05%	316,080
Nov 10, 2026	61.50	62.95	61.50	62.30	62.30	1.96%	344,555
Nov 9, 2026	59.20	61.20	58.80	61.10	61.10	4.36%	342,197
Nov 6, 2026	58.10	60.00	58.10	58.55	58.55	-0.68%	275,345
Nov 5, 2026	60.00	61.90	58.30	58.95	58.95	-1.59%	327,062
Nov 4, 2026	56.85	60.55	56.80	59.90	59.90	5.83%	639,202
Nov 3, 2026	56.55	57.75	55.65	56.60	56.60	0.35%	345,963
Nov 2, 2026	56.05	57.50	56.05	56.40	56.40	0.53%	256,636
Oct 30, 2026	56.60	57.60	56.00	56.10	56.10	-1.75%	237,231
Oct 29, 2026	56.45	57.30	55.70	57.10	57.10	0.26%	180,546
Oct 28, 2026	57.00	57.00	56.25	56.95	56.95	0.89%	185,608
Oct 27, 2026	54.80	57.00	54.55	56.45	56.45	4.73%	384,610
Oct 23, 2026	56.25	56.55	53.05	53.90	53.90	-3.32%	448,608
Oct 22, 2026	57.30	57.75	55.75	55.75	55.75	-5.51%	398,491
Oct 21, 2026	57.05	59.10	56.90	59.00	59.00	3.51%	302,424
Oct 20, 2026	55.80	57.25	54.70	57.00	57.00	1.06%	302,035
Oct 19, 2026	56.65	56.65	56.00	56.40	56.40	-1.23%	205,461
Oct 16, 2026	56.50	57.50	56.25	57.10	57.10	1.69%	213,767
Oct 15, 2026	55.50	56.65	53.10	56.15	56.15	-0.62%	536,850
Oct 14, 2026	56.80	57.05	56.00	56.50	56.50	-1.40%	319,098
Oct 13, 2026	57.30	57.95	57.10	57.30	57.30	-	199,709
Oct 12, 2026	56.10	57.30	56.10	57.30	57.30	2.78%	274,629
Oct 9, 2026	56.25	56.50	55.55	55.75	55.75	-0.18%	406,552
Oct 8, 2026	56.90	56.90	55.30	55.85	55.85	-3.29%	398,924
Oct 7, 2026	59.50	60.00	56.95	57.75	57.75	-3.91%	306,067
Oct 6, 2026	59.25	60.50	59.25	60.10	60.10	1.18%	244,777
Oct 5, 2026	58.30	59.45	57.45	59.40	59.40	1.80%	262,230
Oct 2, 2026	58.95	59.35	56.80	58.35	58.35	-0.43%	458,085
Oct 1, 2026	61.55	61.55	58.60	58.60	58.60	-5.64%	455,497
Sep 30, 2026	62.80	63.35	61.60	62.10	62.10	-0.88%	247,232
Sep 29, 2026	63.70	64.00	62.65	62.65	62.65	-1.42%	250,676
Sep 28, 2026	64.80	64.80	63.50	63.55	63.55	-1.78%	223,296
Sep 25, 2026	63.40	65.60	63.40	64.70	64.70	2.62%	264,626
Sep 24, 2026	64.00	64.25	63.05	63.05	63.05	-1.87%	368,186
Sep 23, 2026	65.00	65.95	64.25	64.25	64.25	1.50%	353,702
Sep 22, 2026	63.15	63.85	62.05	63.30	63.30	0.56%	282,167
Sep 21, 2026	62.10	63.15	61.85	62.95	62.95	2.27%	292,049
Sep 18, 2026	61.90	62.60	60.50	61.55	61.55	0.98%	988,660
Sep 17, 2026	61.00	62.50	58.50	60.95	60.95	-6.01%	1,135,858
Sep 16, 2026	63.85	65.00	63.05	64.85	64.85	3.43%	383,448
Sep 15, 2026	63.75	63.80	62.70	62.70	62.70	-1.49%	433,564
Sep 14, 2026	66.40	66.40	63.65	63.65	63.65	-4.29%	384,835
Sep 11, 2026	66.40	66.65	65.55	66.50	66.50	0.61%	223,206
Sep 10, 2026	65.95	66.75	65.00	66.10	66.10	0.38%	266,048
Sep 9, 2026	65.45	65.95	64.20	65.85	65.85	0.53%	385,615
Sep 8, 2026	62.55	65.50	62.55	65.50	65.50	2.75%	237,821
Sep 7, 2026	64.90	64.90	63.60	63.75	63.75	-0.47%	160,142
Sep 4, 2026	64.55	64.90	63.65	64.05	64.05	-0.47%	210,690
Sep 3, 2026	63.95	64.85	63.35	64.35	64.35	0.16%	187,858