Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 230.50 | 236.00 | 221.00 | 222.50 | 222.50 | 33,025 |
| 2026-01-28 | 233.00 | 236.00 | 227.00 | 230.00 | 230.00 | 17,728 |
| 2026-01-27 | 230.00 | 238.00 | 229.50 | 231.00 | 231.00 | 45,799 |
| 2026-01-26 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 5,147 |
| 2026-01-23 | 231.50 | 237.00 | 228.00 | 232.50 | 232.50 | 20,388 |
| 2026-01-22 | 237.00 | 237.00 | 226.00 | 233.00 | 233.00 | 24,876 |
| 2026-01-21 | 223.00 | 236.00 | 223.00 | 230.50 | 230.50 | 15,781 |
| 2026-01-20 | 224.00 | 224.00 | 212.00 | 219.50 | 219.50 | 25,679 |
| 2026-01-19 | 217.50 | 223.00 | 214.00 | 220.00 | 220.00 | 24,591 |
| 2026-01-16 | 219.00 | 220.00 | 212.00 | 218.00 | 218.00 | 45,516 |
| 2026-01-15 | 226.00 | 226.00 | 210.00 | 215.50 | 215.50 | 14,200 |
| 2026-01-14 | 236.00 | 240.00 | 220.00 | 222.50 | 222.50 | 34,440 |
| 2026-01-13 | 231.00 | 234.00 | 221.00 | 227.50 | 227.50 | 36,055 |
| 2026-01-12 | 231.00 | 239.50 | 227.00 | 229.50 | 229.50 | 52,145 |
| 2026-01-09 | 245.00 | 260.00 | 237.00 | 239.00 | 239.00 | 98,737 |
| 2026-01-08 | 229.00 | 250.00 | 224.00 | 245.00 | 245.00 | 65,713 |
| 2026-01-07 | 221.00 | 227.50 | 215.00 | 224.00 | 224.00 | 72,809 |
| 2026-01-06 | 220.50 | 227.00 | 213.50 | 221.00 | 221.00 | 123,174 |
| 2026-01-05 | 239.50 | 239.50 | 222.50 | 225.50 | 225.50 | 67,739 |
| 2026-01-02 | 238.50 | 240.00 | 229.00 | 236.00 | 236.00 | 43,742 |
| 2026-01-01 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 0 |
| 2025-12-31 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | 0 |
| 2025-12-30 | 242.00 | 251.50 | 222.00 | 240.50 | 240.50 | 73,213 |
| 2025-12-29 | 244.00 | 249.50 | 230.00 | 235.00 | 235.00 | 50,295 |
| 2025-12-26 | 241.50 | 249.50 | 240.00 | 244.50 | 244.50 | 36,562 |
| 2025-12-25 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0 |
| 2025-12-24 | 250.00 | 255.00 | 242.00 | 249.50 | 249.50 | 3,291 |
| 2025-12-23 | 243.00 | 254.00 | 243.00 | 249.50 | 249.50 | 84,888 |
| 2025-12-22 | 237.00 | 252.00 | 237.00 | 247.00 | 247.00 | 91,023 |
| 2025-12-19 | 220.00 | 239.00 | 218.00 | 235.00 | 235.00 | 96,029 |
| 2025-12-18 | 214.00 | 224.50 | 210.00 | 215.50 | 215.50 | 113,468 |
| 2025-12-17 | 220.00 | 220.50 | 210.00 | 214.00 | 214.00 | 39,804 |
| 2025-12-16 | 219.00 | 229.50 | 210.50 | 216.00 | 216.00 | 19,900 |
| 2025-12-15 | 230.00 | 230.00 | 220.00 | 224.50 | 224.50 | 82,406 |
| 2025-12-12 | 232.00 | 241.00 | 225.00 | 232.00 | 232.00 | 79,504 |
| 2025-12-11 | 250.00 | 250.00 | 230.00 | 235.00 | 235.00 | 95,857 |
| 2025-12-10 | 242.00 | 248.00 | 235.00 | 245.00 | 245.00 | 45,120 |
| 2025-12-09 | 242.00 | 247.50 | 231.00 | 242.00 | 242.00 | 49,779 |
| 2025-12-08 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2025-12-05 | 249.00 | 249.00 | 237.00 | 241.00 | 241.00 | 115,910 |
| 2025-12-04 | 255.00 | 255.00 | 238.00 | 244.50 | 244.50 | 223,988 |
| 2025-12-03 | 255.00 | 264.50 | 240.00 | 249.50 | 249.50 | 26,234 |
| 2025-12-02 | 255.00 | 273.50 | 251.50 | 258.00 | 258.00 | 147,889 |
| 2025-12-01 | 253.00 | 263.00 | 250.00 | 253.50 | 253.50 | 24,555 |
| 2025-11-28 | 255.00 | 257.00 | 240.00 | 253.00 | 253.00 | 118,896 |
| 2025-11-27 | 270.50 | 270.50 | 247.00 | 252.00 | 252.00 | 293,215 |
| 2025-11-26 | 259.00 | 275.00 | 250.50 | 267.50 | 267.50 | 291,859 |
| 2025-11-25 | 271.00 | 275.50 | 210.00 | 259.00 | 259.00 | 780,013 |
| 2025-11-24 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 0 |
| 2025-11-21 | 325.00 | 357.00 | 250.50 | 271.50 | 271.50 | 367,206 |
| 2025-11-20 | 290.00 | 335.00 | 290.00 | 327.00 | 327.00 | 546,966 |
| 2025-11-19 | 272.00 | 299.00 | 270.00 | 291.50 | 291.50 | 543,361 |
| 2025-11-18 | 234.00 | 270.00 | 230.00 | 264.00 | 264.00 | 397,757 |
| 2025-11-17 | 220.00 | 235.00 | 220.00 | 233.50 | 233.50 | 638,429 |
| 2025-11-14 | 210.00 | 220.00 | 206.00 | 217.50 | 217.50 | 371,574 |
| 2025-11-13 | 220.00 | 232.00 | 196.00 | 202.00 | 202.00 | 317,419 |
| 2025-11-12 | 185.00 | 220.00 | 185.00 | 217.00 | 217.00 | 613,564 |
| 2025-11-11 | 170.50 | 185.00 | 167.50 | 181.00 | 181.00 | 51,195 |
| 2025-11-10 | 164.50 | 174.00 | 161.00 | 169.50 | 169.50 | 82,241 |
| 2025-11-07 | 168.00 | 168.00 | 160.00 | 164.00 | 164.00 | 52,676 |
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.