Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 200.00 | 215.00 | 188.00 | 195.50 | 195.50 | 92,618 |
| 2025-08-13 | 215.00 | 223.00 | 198.00 | 200.00 | 200.00 | 83,274 |
| 2025-08-12 | 219.25 | 219.25 | 205.00 | 211.25 | 211.25 | 49,299 |
| 2025-08-11 | 209.00 | 227.00 | 208.75 | 211.25 | 211.25 | 139,703 |
| 2025-08-08 | 232.00 | 232.00 | 209.00 | 215.25 | 215.25 | 59,615 |
| 2025-08-07 | 215.00 | 230.00 | 212.25 | 221.50 | 221.50 | 171,761 |
| 2025-08-06 | 224.00 | 227.50 | 215.00 | 217.25 | 217.25 | 88,384 |
| 2025-08-05 | 229.00 | 229.00 | 215.00 | 218.75 | 218.75 | 127,415 |
| 2025-08-04 | 242.00 | 242.00 | 220.00 | 225.00 | 225.00 | 188,537 |
| 2025-08-01 | 228.00 | 236.00 | 224.00 | 232.00 | 232.00 | 122,577 |
| 2025-07-31 | 243.00 | 243.00 | 224.50 | 230.25 | 230.25 | 173,626 |
| 2025-07-30 | 233.00 | 244.00 | 230.00 | 238.75 | 238.75 | 146,418 |
| 2025-07-29 | 237.75 | 244.75 | 229.00 | 235.75 | 235.75 | 194,166 |
| 2025-07-28 | 247.00 | 253.00 | 235.00 | 240.00 | 240.00 | 136,590 |
| 2025-07-25 | 238.00 | 250.00 | 226.00 | 241.50 | 241.50 | 377,200 |
| 2025-07-24 | 248.00 | 259.00 | 212.00 | 229.75 | 229.75 | 362,100 |
| 2025-07-23 | 231.50 | 248.00 | 221.00 | 242.00 | 242.00 | 305,354 |
| 2025-07-22 | 210.00 | 234.00 | 206.25 | 224.75 | 224.75 | 322,554 |
| 2025-07-21 | 210.00 | 225.00 | 202.00 | 208.00 | 208.00 | 136,365 |
| 2025-07-18 | 215.00 | 220.00 | 195.00 | 201.00 | 201.00 | 116,536 |
| 2025-07-17 | 198.25 | 215.00 | 187.00 | 205.50 | 205.50 | 214,636 |
| 2025-07-16 | 200.00 | 204.00 | 170.00 | 196.00 | 196.00 | 244,866 |
| 2025-07-15 | 201.00 | 228.00 | 190.00 | 200.25 | 200.25 | 450,528 |
| 2025-07-14 | 230.75 | 279.00 | 185.00 | 206.50 | 206.50 | 848,173 |
| 2025-07-11 | 187.00 | 242.00 | 187.00 | 233.00 | 233.00 | 1,138,610 |
| 2025-07-10 | 141.00 | 187.00 | 141.00 | 180.50 | 180.50 | 1,056,466 |
| 2025-07-08 | 138.00 | 143.50 | 133.50 | 138.75 | 138.75 | 113,404 |
| 2025-07-07 | 143.00 | 146.00 | 136.25 | 138.25 | 138.25 | 156,285 |
| 2025-07-04 | 144.50 | 147.50 | 135.00 | 140.75 | 140.75 | 167,979 |
| 2025-07-03 | 143.00 | 153.00 | 139.50 | 143.50 | 143.50 | 122,373 |
| 2025-07-02 | 165.00 | 170.00 | 136.00 | 143.25 | 143.25 | 733,573 |
| 2025-07-01 | 184.75 | 185.00 | 156.00 | 168.75 | 168.75 | 563,125 |
| 2025-06-30 | 194.00 | 200.00 | 175.00 | 177.00 | 177.00 | 182,467 |
| 2025-06-27 | 198.00 | 212.00 | 186.00 | 191.75 | 191.75 | 117,694 |
| 2025-06-26 | 216.25 | 231.00 | 189.00 | 193.50 | 193.50 | 397,420 |
| 2025-06-25 | 240.00 | 242.00 | 206.25 | 215.25 | 215.25 | 268,572 |
| 2025-06-24 | 265.00 | 275.00 | 232.75 | 238.25 | 238.25 | 240,217 |
| 2025-06-23 | 229.00 | 270.00 | 229.00 | 251.00 | 251.00 | 325,707 |
| 2025-06-19 | 260.00 | 260.00 | 166.00 | 230.75 | 230.75 | 579,679 |
| 2025-06-18 | 337.00 | 345.50 | 252.00 | 270.50 | 270.50 | 337,038 |
| 2025-06-17 | 375.00 | 378.00 | 320.00 | 334.50 | 334.50 | 181,882 |
| 2025-06-13 | 379.00 | 415.00 | 371.00 | 380.00 | 380.00 | 268,372 |
| 2025-06-12 | 345.00 | 390.00 | 345.00 | 369.50 | 369.50 | 356,357 |
| 2025-06-11 | 315.50 | 370.00 | 315.00 | 340.00 | 340.00 | 379,411 |
| 2025-06-10 | 372.00 | 372.00 | 299.50 | 312.00 | 312.00 | 389,694 |
| 2025-06-09 | 370.00 | 450.00 | 250.00 | 373.50 | 373.50 | 1,026,211 |
| 2025-06-06 | 271.00 | 390.00 | 271.00 | 371.00 | 371.00 | 1,157,157 |
| 2025-06-05 | 212.00 | 295.00 | 210.00 | 258.50 | 258.50 | 636,843 |
| 2025-06-04 | 154.50 | 315.00 | 154.00 | 207.00 | 207.00 | 725,068 |
| 2025-06-03 | 148.00 | 177.75 | 138.25 | 154.00 | 154.00 | 130,726 |
| 2025-06-02 | 127.00 | 163.25 | 127.00 | 144.50 | 144.50 | 149,375 |
| 2025-05-30 | 118.00 | 135.00 | 118.00 | 127.75 | 127.75 | 110,051 |
| 2025-05-29 | 105.00 | 127.00 | 105.00 | 118.25 | 118.25 | 49,367 |
| 2025-05-28 | 103.00 | 107.00 | 100.00 | 105.00 | 105.00 | 26,416 |
| 2025-05-27 | 107.75 | 115.00 | 105.00 | 107.75 | 107.75 | 68,313 |
| 2025-05-26 | 96.600 | 108.00 | 94.100 | 107.75 | 107.75 | 68,323 |
| 2025-05-23 | 99.500 | 99.500 | 90.000 | 94.200 | 94.200 | 29,698 |
| 2025-05-22 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 8,972 |
| 2025-05-21 | 109.00 | 109.00 | 96.000 | 98.400 | 98.400 | 26,216 |
| 2025-05-20 | 110.00 | 137.25 | 100.00 | 105.00 | 105.00 | 76,009 |
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.