Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 154.00 | 154.00 | 143.00 | 145.50 | 145.50 | 4,087 |
| 2026-10-15 | 140.00 | 149.00 | 140.00 | 148.00 | 148.00 | 6,289 |
| 2026-10-14 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 1,004 |
| 2026-10-13 | 142.00 | 144.50 | 137.00 | 142.00 | 142.00 | 19,852 |
| 2026-10-09 | 140.00 | 145.00 | 137.00 | 145.00 | 145.00 | 3,969 |
| 2026-10-08 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 6,200 |
| 2026-10-07 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1,346 |
| 2026-10-06 | 135.00 | 144.00 | 135.00 | 143.50 | 143.50 | 3,411 |
| 2026-10-05 | 140.50 | 143.00 | 140.50 | 140.50 | 140.50 | 13,816 |
| 2026-10-02 | 144.00 | 144.00 | 140.00 | 140.50 | 140.50 | 34,430 |
| 2026-10-01 | 150.00 | 150.00 | 143.00 | 144.00 | 144.00 | 129,800 |
| 2026-09-30 | 142.00 | 149.00 | 142.00 | 149.00 | 149.00 | 11,382 |
| 2026-09-29 | 149.00 | 150.00 | 145.50 | 145.50 | 145.50 | 11,660 |
| 2026-09-28 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 6,385 |
| 2026-09-25 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 2,624 |
| 2026-09-24 | 150.50 | 150.50 | 147.50 | 148.50 | 148.50 | 3,840 |
| 2026-09-23 | 156.50 | 156.50 | 154.50 | 154.50 | 154.50 | 524 |
| 2026-09-22 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | 3,227 |
| 2026-09-21 | 146.00 | 157.50 | 145.00 | 152.50 | 152.50 | 17,643 |
| 2026-09-18 | 146.00 | 153.00 | 145.00 | 149.50 | 149.50 | 16,583 |
| 2026-09-17 | 150.00 | 155.50 | 150.00 | 150.00 | 150.00 | 28,972 |
| 2026-09-16 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,500 |
| 2026-09-15 | 153.50 | 158.00 | 152.50 | 155.00 | 155.00 | 12,950 |
| 2026-09-14 | 154.00 | 156.00 | 149.00 | 152.50 | 152.50 | 47,647 |
| 2026-09-11 | 154.50 | 157.00 | 154.50 | 157.00 | 157.00 | 5,158 |
| 2026-09-10 | 154.50 | 157.00 | 154.50 | 155.00 | 155.00 | 8,234 |
| 2026-09-09 | 153.50 | 154.00 | 153.00 | 154.00 | 154.00 | 6,213 |
| 2026-09-08 | 160.00 | 160.00 | 152.00 | 154.00 | 154.00 | 4,267 |
| 2026-09-07 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2,611 |
| 2026-09-04 | 160.00 | 165.00 | 156.00 | 157.00 | 157.00 | 12,828 |
| 2026-09-03 | 153.00 | 160.00 | 150.00 | 157.50 | 157.50 | 25,840 |
| 2026-09-02 | 153.00 | 159.00 | 150.00 | 156.00 | 156.00 | 8,828 |
| 2026-09-01 | 158.00 | 162.50 | 151.00 | 155.50 | 155.50 | 2,765 |
| 2026-08-31 | 164.50 | 164.50 | 162.00 | 162.00 | 162.00 | 500 |
| 2026-08-28 | 162.50 | 162.50 | 158.00 | 162.00 | 162.00 | 34,065 |
| 2026-08-27 | 162.00 | 162.50 | 157.50 | 157.50 | 157.50 | 12,500 |
| 2026-08-26 | 163.50 | 163.50 | 156.00 | 157.00 | 157.00 | 5,500 |
| 2026-08-25 | 159.00 | 163.50 | 156.00 | 159.00 | 159.00 | 8,532 |
| 2026-08-24 | 159.50 | 159.50 | 153.50 | 158.00 | 158.00 | 7,304 |
| 2026-08-21 | 162.50 | 162.50 | 154.00 | 154.50 | 154.50 | 10,893 |
| 2026-08-20 | 159.50 | 164.00 | 153.50 | 158.00 | 158.00 | 7,249 |
| 2026-08-19 | 162.50 | 162.50 | 154.50 | 155.00 | 155.00 | 6,369 |
| 2026-08-18 | 158.50 | 158.50 | 153.50 | 158.00 | 158.00 | 15,265 |
| 2026-08-17 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2026-08-14 | 157.00 | 159.50 | 154.00 | 156.00 | 156.00 | 2,457 |
| 2026-08-13 | 161.00 | 161.00 | 154.50 | 160.00 | 160.00 | 5,690 |
| 2026-08-12 | 157.00 | 161.00 | 155.50 | 157.50 | 157.50 | 2,404 |
| 2026-08-11 | 162.50 | 162.50 | 162.00 | 162.00 | 162.00 | 2,972 |
| 2026-08-10 | 162.50 | 163.00 | 155.00 | 161.00 | 161.00 | 36,945 |
| 2026-08-07 | 157.00 | 163.00 | 154.00 | 158.50 | 158.50 | 19,370 |
| 2026-08-06 | 157.00 | 164.00 | 150.00 | 160.50 | 160.50 | 20,006 |
| 2026-08-05 | 158.50 | 161.00 | 155.50 | 160.00 | 160.00 | 217,452 |
| 2026-08-04 | 161.50 | 162.00 | 152.00 | 155.50 | 155.50 | 23,855 |
| 2026-08-03 | 155.50 | 159.50 | 153.00 | 157.50 | 157.50 | 8,039 |
| 2026-07-31 | 163.00 | 165.00 | 155.00 | 159.50 | 159.50 | 42,815 |
| 2026-07-30 | 164.50 | 164.50 | 157.50 | 158.50 | 158.50 | 30,015 |
| 2026-07-29 | 159.00 | 162.00 | 155.50 | 161.00 | 161.00 | 17,362 |
| 2026-07-28 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 408 |
| 2026-07-27 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | 4,531 |
| 2026-07-24 | 152.00 | 158.00 | 152.00 | 154.00 | 154.00 | 92,565 |
Page 1 of 3 · 129 trading daysOlder →
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.