VIE:RBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.06	49.06	48.70	48.88	-	-0.49%	11,717
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
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