VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	47.30	47.56	46.60	46.70	-	-0.26%	37,425
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	2.00%	669,213
Apr 13, 2026	43.80	45.26	43.60	44.98	43.38	1.67%	713,075
Apr 10, 2026	39.98	44.24	39.80	44.24	42.67	10.66%	1,118,188
Apr 9, 2026	40.20	40.20	39.32	39.98	38.56	-0.89%	384,561
Apr 8, 2026	39.80	41.04	39.80	40.34	38.91	6.78%	615,736
Apr 7, 2026	37.12	38.28	37.12	37.78	36.44	0.69%	414,947
Apr 2, 2026	37.50	37.76	36.82	37.52	36.19	-2.09%	289,181
Apr 1, 2026	37.72	38.50	37.58	38.32	36.96	5.39%	433,656
Mar 31, 2026	36.00	36.70	35.76	36.36	35.07	0.66%	477,523
Mar 30, 2026	36.54	37.00	35.42	36.12	34.84	-1.26%	447,733
Mar 27, 2026	37.58	37.62	36.10	36.58	35.28	-2.30%	327,080
Mar 26, 2026	37.98	37.98	37.02	37.44	36.11	-2.09%	228,150
Mar 25, 2026	37.96	38.46	37.66	38.24	36.88	3.02%	245,214
Mar 24, 2026	37.22	37.38	36.60	37.12	35.80	-0.70%	271,007
Mar 23, 2026	35.50	38.28	34.64	37.38	36.05	2.41%	711,598
Mar 20, 2026	37.72	38.10	36.22	36.50	35.20	-2.41%	726,435
Mar 19, 2026	38.00	38.42	36.84	37.40	36.07	-2.91%	408,006
Mar 18, 2026	38.46	39.58	38.32	38.52	37.15	1.53%	450,929
Mar 17, 2026	37.44	38.36	37.34	37.94	36.59	1.39%	307,040
Mar 16, 2026	37.20	37.52	36.40	37.42	36.09	1.03%	286,622
Mar 13, 2026	37.40	37.92	37.00	37.04	35.72	-2.11%	308,006
Mar 12, 2026	38.50	38.64	37.16	37.84	36.49	-2.87%	282,278
Mar 11, 2026	39.30	39.30	38.64	38.96	37.57	-1.12%	314,532
Mar 10, 2026	38.20	39.88	38.10	39.40	38.00	7.01%	488,918
Mar 9, 2026	35.46	36.82	34.32	36.82	35.51	-1.23%	834,887
Mar 6, 2026	39.38	39.38	36.54	37.28	35.95	-3.87%	534,875
Mar 5, 2026	39.64	40.04	38.34	38.78	37.40	-1.22%	356,107
Mar 4, 2026	37.80	39.52	37.68	39.26	37.86	2.29%	369,453
Mar 3, 2026	38.90	39.00	36.90	38.38	37.01	-3.76%	864,349
Mar 2, 2026	40.00	40.96	38.00	39.88	38.46	-5.63%	723,485