Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 163.00 | 166.50 | 162.00 | 165.00 | 165.00 | 11,405 |
| 2026-04-29 | 160.00 | 168.00 | 157.00 | 167.00 | 167.00 | 12,370 |
| 2026-04-28 | 164.00 | 165.50 | 162.00 | 162.50 | 162.50 | 15,527 |
| 2026-04-27 | 161.00 | 167.00 | 159.00 | 166.00 | 166.00 | 28,044 |
| 2026-04-24 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 19,345 |
| 2026-04-23 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 31,273 |
| 2026-04-22 | 163.50 | 167.00 | 160.50 | 165.00 | 165.00 | 8,590 |
| 2026-04-21 | 171.50 | 171.50 | 158.50 | 163.00 | 163.00 | 93,958 |
| 2026-04-20 | 167.50 | 169.50 | 167.00 | 168.00 | 168.00 | 51,616 |
| 2026-04-17 | 176.00 | 177.00 | 165.00 | 171.00 | 171.00 | 108,534 |
| 2026-04-16 | 160.00 | 177.50 | 160.00 | 173.00 | 173.00 | 72,541 |
| 2026-04-15 | 160.00 | 166.00 | 160.00 | 163.50 | 163.50 | 48,214 |
| 2026-04-14 | 165.00 | 172.00 | 158.00 | 163.00 | 163.00 | 52,918 |
| 2026-04-13 | 166.00 | 179.50 | 166.00 | 167.50 | 167.50 | 91,459 |
| 2026-04-10 | 169.00 | 169.00 | 142.00 | 164.00 | 164.00 | 352,059 |
| 2026-04-09 | 180.00 | 185.00 | 161.00 | 169.00 | 169.00 | 343,618 |
| 2026-04-08 | 189.00 | 195.00 | 183.00 | 188.00 | 188.00 | 111,262 |
| 2026-04-07 | 196.00 | 213.50 | 183.00 | 197.50 | 197.50 | 118,439 |
| 2026-04-06 | 170.00 | 200.00 | 170.00 | 190.50 | 190.50 | 115,434 |
| 2026-04-01 | 159.50 | 169.50 | 158.00 | 168.50 | 168.50 | 543,575 |
| 2026-03-31 | 147.00 | 162.00 | 146.50 | 159.50 | 159.50 | 67,022 |
| 2026-03-30 | 140.50 | 144.00 | 128.50 | 141.00 | 141.00 | 132,358 |
| 2026-03-27 | 136.00 | 139.00 | 132.00 | 135.50 | 135.50 | 28,826 |
| 2026-03-26 | 157.50 | 157.50 | 135.00 | 136.00 | 136.00 | 107,237 |
| 2026-03-25 | 160.00 | 163.50 | 149.00 | 150.00 | 150.00 | 113,942 |
| 2026-03-23 | 157.00 | 162.00 | 150.00 | 160.50 | 160.50 | 69,117 |
| 2026-03-20 | 163.50 | 166.00 | 155.00 | 157.00 | 157.00 | 424,535 |
| 2026-03-19 | 167.50 | 167.50 | 156.00 | 167.00 | 167.00 | 54,474 |
| 2026-03-18 | 175.50 | 175.50 | 163.00 | 166.00 | 166.00 | 77,837 |
| 2026-03-17 | 185.00 | 185.00 | 179.00 | 179.50 | 179.50 | 79,460 |
| 2026-03-16 | 196.00 | 196.00 | 185.50 | 186.50 | 186.50 | 19,661 |
| 2026-03-13 | 194.00 | 201.00 | 189.00 | 193.00 | 193.00 | 35,080 |
| 2026-03-12 | 205.00 | 205.00 | 187.50 | 192.00 | 192.00 | 77,878 |
| 2026-03-11 | 215.00 | 215.00 | 200.00 | 208.00 | 208.00 | 179,891 |
| 2026-03-10 | 206.00 | 220.50 | 206.00 | 216.00 | 216.00 | 50,207 |
| 2026-03-09 | 206.50 | 211.50 | 203.00 | 205.50 | 205.50 | 42,525 |
| 2026-03-06 | 213.50 | 213.50 | 204.00 | 206.00 | 206.00 | 47,516 |
| 2026-03-05 | 214.00 | 214.00 | 205.00 | 208.00 | 208.00 | 19,691 |
| 2026-03-04 | 205.50 | 219.50 | 205.50 | 213.50 | 213.50 | 23,185 |
| 2026-03-03 | 205.00 | 206.00 | 200.00 | 204.50 | 204.50 | 35,321 |
| 2026-03-02 | 207.50 | 210.50 | 205.00 | 209.00 | 209.00 | 63,937 |
| 2026-02-27 | 215.00 | 223.50 | 213.00 | 216.00 | 216.00 | 35,536 |
| 2026-02-26 | 203.00 | 212.50 | 201.50 | 212.50 | 212.50 | 15,196 |
| 2026-02-25 | 206.00 | 210.00 | 205.00 | 205.50 | 205.50 | 36,191 |
| 2026-02-24 | 212.00 | 220.00 | 205.00 | 209.00 | 209.00 | 61,544 |
| 2026-02-23 | 215.00 | 216.00 | 207.50 | 208.50 | 208.50 | 38,207 |
| 2026-02-20 | 211.00 | 217.00 | 207.00 | 215.50 | 215.50 | 51,508 |
| 2026-02-19 | 211.00 | 228.00 | 207.00 | 214.00 | 214.00 | 39,619 |
| 2026-02-18 | 224.00 | 237.00 | 212.00 | 217.00 | 217.00 | 83,496 |
| 2026-02-13 | 220.00 | 233.00 | 219.00 | 223.50 | 223.50 | 12,372 |
| 2026-02-12 | 219.50 | 225.50 | 215.00 | 222.50 | 222.50 | 50,829 |
| 2026-02-11 | 206.50 | 220.00 | 206.50 | 220.00 | 220.00 | 56,576 |
| 2026-02-10 | 216.00 | 218.00 | 205.00 | 205.00 | 205.00 | 83,595 |
| 2026-02-09 | 223.00 | 228.00 | 211.00 | 213.50 | 213.50 | 31,393 |
| 2026-02-06 | 212.00 | 226.00 | 212.00 | 223.50 | 223.50 | 53,392 |
| 2026-02-05 | 206.00 | 210.00 | 201.00 | 209.00 | 209.00 | 18,105 |
| 2026-02-04 | 211.50 | 212.00 | 210.00 | 211.00 | 211.00 | 14,935 |
| 2026-02-03 | 215.00 | 216.00 | 211.00 | 213.50 | 213.50 | 8,054 |
| 2026-02-02 | 223.00 | 233.00 | 212.50 | 217.00 | 217.00 | 31,393 |
| 2026-01-30 | 220.00 | 225.50 | 215.00 | 221.00 | 221.00 | 29,255 |
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.