Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 183.00 | 183.50 | 159.00 | 165.00 | 165.00 | 152,649 |
| 2025-11-05 | 188.00 | 194.00 | 176.00 | 179.00 | 179.00 | 132,248 |
| 2025-11-04 | 175.00 | 195.00 | 172.00 | 184.50 | 184.50 | 234,441 |
| 2025-11-03 | 154.00 | 180.00 | 154.00 | 175.00 | 175.00 | 231,766 |
| 2025-10-31 | 150.00 | 164.00 | 149.00 | 161.00 | 161.00 | 153,755 |
| 2025-10-30 | 153.00 | 153.50 | 142.50 | 146.50 | 146.50 | 119,298 |
| 2025-10-29 | 140.00 | 153.00 | 137.50 | 146.50 | 146.50 | 257,090 |
| 2025-10-28 | 135.00 | 145.00 | 127.00 | 136.00 | 136.00 | 388,780 |
| 2025-10-27 | 124.50 | 156.00 | 120.50 | 133.50 | 133.50 | 185,656 |
| 2025-10-24 | 125.50 | 126.50 | 118.50 | 120.50 | 120.50 | 48,567 |
| 2025-10-23 | 117.50 | 124.50 | 116.50 | 121.50 | 121.50 | 214,028 |
| 2025-10-22 | 122.00 | 122.00 | 116.00 | 119.50 | 119.50 | 68,486 |
| 2025-10-21 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | 140,690 |
| 2025-10-20 | 129.00 | 131.00 | 125.00 | 126.00 | 126.00 | 16,947 |
| 2025-10-17 | 128.50 | 130.00 | 123.50 | 126.50 | 126.50 | 36,967 |
| 2025-10-16 | 129.00 | 132.00 | 119.00 | 123.50 | 123.50 | 54,023 |
| 2025-10-15 | 128.00 | 132.00 | 128.00 | 131.50 | 131.50 | 21,389 |
| 2025-10-14 | 133.00 | 136.00 | 124.00 | 129.50 | 129.50 | 150,196 |
| 2025-10-13 | 136.50 | 136.50 | 134.00 | 135.00 | 135.00 | 19,486 |
| 2025-10-10 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-10-09 | 132.00 | 139.00 | 128.50 | 137.00 | 137.00 | 160,780 |
| 2025-10-08 | 129.50 | 131.50 | 126.50 | 129.50 | 129.50 | 56,241 |
| 2025-10-07 | 128.50 | 133.50 | 128.50 | 132.00 | 132.00 | 35,556 |
| 2025-10-06 | 132.00 | 137.00 | 126.00 | 134.00 | 134.00 | 85,679 |
| 2025-10-03 | 130.00 | 134.00 | 127.50 | 132.00 | 132.00 | 154,408 |
| 2025-10-02 | 128.00 | 136.50 | 127.00 | 134.50 | 134.50 | 56,444 |
| 2025-10-01 | 137.00 | 137.00 | 129.00 | 133.00 | 133.00 | 67,784 |
| 2025-09-30 | 135.50 | 140.00 | 132.00 | 133.00 | 133.00 | 157,758 |
| 2025-09-29 | 140.00 | 140.00 | 130.00 | 132.50 | 132.50 | 123,099 |
| 2025-09-26 | 137.00 | 148.00 | 132.00 | 135.50 | 135.50 | 293,064 |
| 2025-09-25 | 165.00 | 165.00 | 136.00 | 137.50 | 137.50 | 544,638 |
| 2025-09-24 | 182.00 | 194.00 | 160.00 | 166.00 | 166.00 | 340,511 |
| 2025-09-23 | 163.00 | 194.00 | 158.00 | 174.00 | 174.00 | 237,495 |
| 2025-09-22 | 149.00 | 163.00 | 147.50 | 158.00 | 158.00 | 81,440 |
| 2025-09-19 | 143.00 | 155.00 | 138.00 | 151.00 | 151.00 | 110,699 |
| 2025-09-18 | 144.00 | 145.00 | 129.00 | 144.00 | 144.00 | 172,836 |
| 2025-09-17 | 154.00 | 160.00 | 144.00 | 146.00 | 146.00 | 132,547 |
| 2025-09-16 | 157.00 | 164.00 | 139.00 | 152.00 | 152.00 | 209,634 |
| 2025-09-15 | 163.00 | 163.00 | 150.00 | 153.50 | 153.50 | 183,355 |
| 2025-09-12 | 175.00 | 175.00 | 167.50 | 168.00 | 168.00 | 98,065 |
| 2025-09-11 | 184.50 | 185.00 | 177.00 | 179.50 | 179.50 | 97,548 |
| 2025-09-10 | 186.50 | 187.00 | 172.00 | 184.00 | 184.00 | 60,697 |
| 2025-09-09 | 190.00 | 190.00 | 176.00 | 181.50 | 181.50 | 147,458 |
| 2025-09-08 | 189.00 | 190.00 | 177.50 | 188.50 | 188.50 | 43,056 |
| 2025-09-05 | 191.00 | 199.00 | 188.00 | 192.50 | 192.50 | 31,374 |
| 2025-09-04 | 200.25 | 203.25 | 193.00 | 196.25 | 196.25 | 43,264 |
| 2025-09-03 | 199.00 | 202.00 | 195.00 | 200.25 | 200.25 | 51,372 |
| 2025-09-02 | 199.00 | 200.00 | 186.00 | 199.75 | 199.75 | 25,594 |
| 2025-09-01 | 200.00 | 203.00 | 179.50 | 192.25 | 192.25 | 44,360 |
| 2025-08-29 | 198.75 | 198.75 | 185.00 | 193.75 | 193.75 | 28,476 |
| 2025-08-28 | 197.00 | 201.00 | 188.00 | 196.00 | 196.00 | 67,386 |
| 2025-08-27 | 196.00 | 199.00 | 180.00 | 188.50 | 188.50 | 68,736 |
| 2025-08-26 | 208.00 | 208.00 | 193.00 | 195.25 | 195.25 | 149,305 |
| 2025-08-25 | 200.00 | 209.75 | 197.00 | 202.75 | 202.75 | 60,103 |
| 2025-08-22 | 210.00 | 217.00 | 198.00 | 204.00 | 204.00 | 194,443 |
| 2025-08-21 | 211.00 | 225.00 | 200.00 | 209.50 | 209.50 | 103,087 |
| 2025-08-20 | 200.00 | 215.00 | 197.00 | 209.50 | 209.50 | 327,722 |
| 2025-08-19 | 195.25 | 209.00 | 191.50 | 200.00 | 200.00 | 142,500 |
| 2025-08-18 | 205.25 | 205.25 | 178.00 | 192.00 | 192.00 | 122,191 |
| 2025-08-14 | 200.00 | 215.00 | 188.00 | 195.50 | 195.50 | 92,618 |
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.