Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 152.50 | 160.00 | 152.50 | 154.00 | 154.00 | 37,214 |
| 2026-07-22 | 155.50 | 158.00 | 152.00 | 156.00 | 156.00 | 45,687 |
| 2026-07-21 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | 3,996 |
| 2026-07-20 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 6,009 |
| 2026-07-17 | 156.00 | 160.00 | 150.00 | 158.50 | 158.50 | 12,776 |
| 2026-07-16 | 164.00 | 164.00 | 156.00 | 157.00 | 157.00 | 21,537 |
| 2026-07-15 | 162.50 | 163.50 | 153.00 | 157.50 | 157.50 | 42,792 |
| 2026-07-14 | 164.00 | 164.00 | 157.50 | 158.00 | 158.00 | 1,738 |
| 2026-07-13 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 7,331 |
| 2026-07-10 | 156.50 | 160.00 | 156.50 | 160.00 | 160.00 | 2,148 |
| 2026-07-09 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-07-08 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 17,110 |
| 2026-07-07 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 6,244 |
| 2026-07-06 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 14,507 |
| 2026-07-03 | 163.50 | 163.50 | 158.00 | 158.00 | 158.00 | 3,769 |
| 2026-07-02 | 160.00 | 164.00 | 158.00 | 163.00 | 163.00 | 9,583 |
| 2026-07-01 | 164.00 | 165.50 | 158.00 | 163.00 | 163.00 | 11,988 |
| 2026-06-30 | 170.00 | 170.00 | 161.00 | 163.00 | 163.00 | 17,133 |
| 2026-06-29 | 159.00 | 168.00 | 158.00 | 164.00 | 164.00 | 25,119 |
| 2026-06-26 | 162.00 | 165.50 | 162.00 | 162.00 | 162.00 | 12,512 |
| 2026-06-25 | 169.00 | 169.00 | 160.50 | 160.50 | 160.50 | 6,083 |
| 2026-06-24 | 161.50 | 163.00 | 158.00 | 163.00 | 163.00 | 21,126 |
| 2026-06-23 | 165.00 | 167.00 | 160.00 | 162.00 | 162.00 | 17,737 |
| 2026-06-22 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-06-19 | 166.50 | 171.50 | 166.00 | 169.00 | 169.00 | 20,903 |
| 2026-06-18 | 170.00 | 170.00 | 166.50 | 168.50 | 168.50 | 22,181 |
| 2026-06-17 | 160.50 | 167.00 | 160.50 | 163.00 | 163.00 | 11,404 |
| 2026-06-16 | 160.50 | 167.00 | 160.00 | 160.50 | 160.50 | 16,450 |
| 2026-06-15 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 0 |
| 2026-06-12 | 163.00 | 163.00 | 160.50 | 160.50 | 160.50 | 4,200 |
| 2026-06-11 | 168.00 | 169.50 | 161.00 | 161.50 | 161.50 | 9,352 |
| 2026-06-10 | 163.00 | 169.50 | 160.50 | 161.50 | 161.50 | 11,082 |
| 2026-06-09 | 158.00 | 163.00 | 157.00 | 160.50 | 160.50 | 12,579 |
| 2026-06-08 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 9,213 |
| 2026-06-05 | 168.00 | 169.00 | 160.00 | 161.50 | 161.50 | 15,076 |
| 2026-06-04 | 171.50 | 171.50 | 165.00 | 167.00 | 167.00 | 23,547 |
| 2026-06-03 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 14,886 |
| 2026-06-02 | 170.00 | 170.00 | 162.00 | 163.50 | 163.50 | 3,995 |
| 2026-06-01 | 166.00 | 172.00 | 162.00 | 166.00 | 166.00 | 29,376 |
| 2026-05-29 | 171.00 | 176.50 | 165.50 | 166.50 | 166.50 | 20,203 |
| 2026-05-28 | 162.50 | 175.00 | 159.50 | 168.00 | 168.00 | 28,921 |
| 2026-05-27 | 163.50 | 167.50 | 163.50 | 166.00 | 166.00 | 20,973 |
| 2026-05-26 | 161.00 | 169.00 | 161.00 | 167.50 | 167.50 | 13,008 |
| 2026-05-25 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2026-05-22 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 2,073 |
| 2026-05-21 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 843 |
| 2026-05-20 | 168.00 | 168.00 | 160.50 | 162.00 | 162.00 | 53,676 |
| 2026-05-19 | 166.00 | 170.00 | 165.50 | 167.50 | 167.50 | 66,618 |
| 2026-05-18 | 157.00 | 163.00 | 155.00 | 163.00 | 163.00 | 26,494 |
| 2026-05-15 | 160.50 | 161.00 | 160.50 | 160.50 | 160.50 | 4,634 |
| 2026-05-14 | 165.00 | 165.00 | 160.50 | 164.00 | 164.00 | 23,592 |
| 2026-05-13 | 160.00 | 164.50 | 157.00 | 159.00 | 159.00 | 3,878 |
| 2026-05-12 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 14,212 |
| 2026-05-11 | 161.00 | 167.50 | 158.50 | 162.50 | 162.50 | 25,458 |
| 2026-05-08 | 161.00 | 165.50 | 158.50 | 164.00 | 164.00 | 155,075 |
| 2026-05-07 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 116,818 |
| 2026-05-06 | 162.00 | 167.00 | 162.00 | 163.00 | 163.00 | 81,703 |
| 2026-05-05 | 168.00 | 168.00 | 160.00 | 162.50 | 162.50 | 21,688 |
| 2026-05-04 | 165.00 | 169.50 | 160.00 | 169.50 | 169.50 | 30,637 |
| 2026-05-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.