RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 130.00 | 130.70 | 126.48 | 130.00 | 125.75 | 2,820 |
| 2026-07-22 | 132.00 | 133.44 | 130.00 | 131.99 | 127.68 | 1,741 |
| 2026-07-21 | 132.99 | 133.35 | 131.50 | 131.50 | 127.21 | 530 |
| 2026-07-20 | 132.75 | 133.77 | 132.40 | 132.41 | 128.09 | 799 |
| 2026-07-17 | 132.85 | 133.77 | 131.68 | 132.98 | 128.64 | 1,514 |
| 2026-07-16 | 132.13 | 133.77 | 131.10 | 131.72 | 127.42 | 948 |
| 2026-07-15 | 132.51 | 133.53 | 131.17 | 132.20 | 127.88 | 955 |
| 2026-07-14 | 133.86 | 133.86 | 130.86 | 131.66 | 127.36 | 1,093 |
| 2026-07-13 | 131.07 | 133.66 | 131.06 | 132.44 | 128.12 | 901 |
| 2026-07-10 | 132.97 | 133.28 | 131.06 | 131.06 | 126.78 | 434 |
| 2026-07-09 | 130.81 | 133.03 | 130.80 | 131.98 | 127.67 | 4,730 |
| 2026-07-08 | 132.04 | 132.52 | 130.80 | 131.85 | 127.54 | 735 |
| 2026-07-07 | 132.00 | 133.15 | 131.44 | 132.04 | 127.73 | 523 |
| 2026-07-06 | 134.90 | 134.90 | 131.44 | 131.44 | 127.15 | 1,551 |
| 2026-07-03 | 131.86 | 133.28 | 131.83 | 133.28 | 128.93 | 840 |
| 2026-07-02 | 133.78 | 133.81 | 131.42 | 131.42 | 127.13 | 4,008 |
| 2026-07-01 | 131.41 | 135.99 | 131.41 | 133.76 | 129.39 | 3,128 |
| 2026-06-30 | 136.83 | 136.83 | 134.11 | 134.80 | 129.02 | 937 |
| 2026-06-29 | 133.69 | 137.39 | 132.40 | 135.60 | 129.79 | 3,546 |
| 2026-06-26 | 133.04 | 134.70 | 132.00 | 132.00 | 126.34 | 3,589 |
| 2026-06-25 | 135.47 | 135.72 | 132.11 | 133.03 | 127.33 | 3,863 |
| 2026-06-24 | 136.99 | 137.38 | 134.03 | 135.47 | 129.67 | 6,659 |
| 2026-06-23 | 137.14 | 137.14 | 133.52 | 134.18 | 128.43 | 1,508 |
| 2026-06-22 | 133.84 | 136.99 | 132.91 | 136.99 | 131.12 | 4,055 |
| 2026-06-19 | 136.49 | 137.50 | 132.51 | 132.52 | 126.84 | 7,961 |
| 2026-06-18 | 135.34 | 137.50 | 133.55 | 137.50 | 131.61 | 3,470 |
| 2026-06-17 | 134.69 | 137.50 | 133.40 | 135.92 | 130.10 | 3,624 |
| 2026-06-16 | 133.90 | 137.00 | 132.03 | 133.34 | 127.63 | 5,719 |
| 2026-06-15 | 131.16 | 133.90 | 131.16 | 133.90 | 128.16 | 1,459 |
| 2026-06-12 | 131.98 | 134.50 | 131.53 | 131.53 | 125.89 | 2,934 |
| 2026-06-11 | 131.10 | 132.00 | 131.10 | 131.20 | 125.58 | 127 |
| 2026-06-10 | 131.50 | 132.19 | 131.07 | 131.80 | 126.15 | 1,370 |
| 2026-06-09 | 132.15 | 132.80 | 130.97 | 131.47 | 125.84 | 1,076 |
| 2026-06-08 | 133.40 | 133.40 | 131.34 | 131.52 | 125.88 | 1,324 |
| 2026-06-05 | 130.74 | 133.80 | 130.74 | 132.18 | 126.52 | 1,067 |
| 2026-06-03 | 134.97 | 134.97 | 130.67 | 130.74 | 125.14 | 943 |
| 2026-06-02 | 130.65 | 135.48 | 130.65 | 131.80 | 126.15 | 3,498 |
| 2026-06-01 | 135.95 | 135.95 | 130.65 | 131.60 | 125.96 | 2,476 |
| 2026-05-29 | 132.02 | 133.51 | 132.02 | 133.02 | 125.96 | 2,116 |
| 2026-05-28 | 135.99 | 135.99 | 133.49 | 134.69 | 127.54 | 1,932 |
| 2026-05-27 | 135.99 | 135.99 | 133.39 | 133.60 | 126.51 | 2,152 |
| 2026-05-26 | 135.00 | 135.96 | 133.47 | 134.80 | 127.65 | 1,767 |
| 2026-05-25 | 137.94 | 139.95 | 135.03 | 136.00 | 128.78 | 3,450 |
| 2026-05-22 | 136.95 | 138.00 | 134.15 | 137.00 | 129.73 | 3,839 |
| 2026-05-21 | 133.20 | 138.00 | 133.14 | 137.16 | 129.88 | 3,218 |
| 2026-05-20 | 134.02 | 136.41 | 133.03 | 133.14 | 126.08 | 2,987 |
| 2026-05-19 | 136.51 | 136.51 | 135.18 | 136.51 | 129.27 | 1,347 |
| 2026-05-18 | 136.44 | 136.51 | 135.70 | 135.71 | 128.51 | 461 |
| 2026-05-15 | 135.08 | 136.45 | 135.08 | 136.44 | 129.20 | 1,056 |
| 2026-05-14 | 136.31 | 136.41 | 134.77 | 135.08 | 127.91 | 1,410 |
| 2026-05-13 | 136.29 | 136.44 | 134.52 | 134.96 | 127.80 | 1,047 |
| 2026-05-12 | 135.06 | 136.51 | 134.42 | 134.94 | 127.78 | 1,952 |
| 2026-05-11 | 138.50 | 138.50 | 135.01 | 135.01 | 127.85 | 2,929 |
| 2026-05-08 | 138.50 | 139.45 | 137.46 | 138.50 | 131.15 | 2,046 |
| 2026-05-07 | 137.00 | 139.97 | 137.00 | 138.30 | 130.96 | 1,464 |
| 2026-05-06 | 136.01 | 138.08 | 135.65 | 137.00 | 129.73 | 1,361 |
| 2026-05-05 | 136.73 | 138.36 | 135.64 | 136.07 | 128.85 | 2,421 |
| 2026-05-04 | 140.90 | 140.90 | 137.00 | 137.00 | 129.73 | 3,737 |
| 2026-04-30 | 140.39 | 141.15 | 139.34 | 140.99 | 132.14 | 1,123 |
| 2026-04-29 | 140.50 | 141.99 | 138.10 | 140.39 | 131.58 | 2,375 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1.4200 BRL |
| 2026-09-01 | 1.4200 BRL |
| 2026-08-03 | 1.4200 BRL |
| 2026-07-01 | 1.4200 BRL |
| 2026-06-01 | 1.4200 BRL |
| 2026-05-04 | 1.4000 BRL |
| 2026-04-01 | 1.4000 BRL |
| 2026-03-02 | 1.4000 BRL |
| 2026-02-02 | 1.4000 BRL |
| 2026-01-02 | 1.4000 BRL |
| 2025-12-01 | 1.4000 BRL |
| 2025-11-03 | 1.4000 BRL |
| 2025-10-01 | 1.4000 BRL |
| 2025-09-01 | 1.4000 BRL |
| 2025-08-01 | 1.4000 BRL |
| 2025-07-01 | 1.4000 BRL |
| 2025-06-02 | 1.4000 BRL |
| 2025-05-02 | 1.4000 BRL |
| 2025-04-01 | 1.4000 BRL |
| 2025-03-05 | 1.4000 BRL |
| 2025-02-03 | 1.4000 BRL |
| 2025-01-02 | 1.4000 BRL |
| 2024-12-02 | 1.4000 BRL |
| 2024-11-01 | 1.4000 BRL |
| 2024-10-01 | 1.4400 BRL |
| 2024-09-02 | 1.4400 BRL |
| 2024-08-01 | 1.4400 BRL |
| 2024-07-01 | 1.4400 BRL |
| 2024-06-03 | 1.4400 BRL |
| 2024-05-02 | 1.4400 BRL |
| 2024-04-01 | 1.4400 BRL |
| 2024-03-01 | 1.4400 BRL |
| 2024-02-01 | 1.4400 BRL |
| 2024-01-02 | 1.4400 BRL |
| 2023-12-01 | 1.4400 BRL |
| 2023-11-01 | 1.4400 BRL |
| 2023-10-02 | 1.4400 BRL |
| 2023-09-01 | 1.4400 BRL |
| 2023-08-01 | 1.4400 BRL |
| 2023-07-03 | 1.4400 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.