RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 153.99 | 153.99 | 150.62 | 151.60 | 137.96 | 3,632 |
| 2026-01-27 | 152.32 | 153.60 | 150.97 | 152.00 | 138.33 | 2,000 |
| 2026-01-26 | 154.03 | 154.03 | 151.01 | 152.32 | 138.62 | 3,777 |
| 2026-01-23 | 154.97 | 156.96 | 150.50 | 150.50 | 136.96 | 7,156 |
| 2026-01-22 | 157.79 | 157.79 | 153.01 | 153.01 | 139.24 | 3,173 |
| 2026-01-21 | 153.70 | 156.99 | 152.01 | 156.51 | 142.43 | 4,529 |
| 2026-01-20 | 152.55 | 153.70 | 149.00 | 153.70 | 139.87 | 2,488 |
| 2026-01-19 | 150.75 | 152.54 | 149.28 | 152.54 | 138.82 | 3,627 |
| 2026-01-16 | 149.26 | 152.44 | 149.26 | 150.00 | 136.51 | 645 |
| 2026-01-15 | 151.98 | 151.99 | 148.25 | 148.52 | 135.16 | 2,235 |
| 2026-01-14 | 147.99 | 151.45 | 147.61 | 150.76 | 137.20 | 4,599 |
| 2026-01-13 | 148.81 | 151.16 | 147.31 | 147.99 | 134.68 | 2,884 |
| 2026-01-12 | 150.47 | 152.23 | 148.31 | 148.80 | 135.41 | 2,383 |
| 2026-01-09 | 150.12 | 152.29 | 148.80 | 150.47 | 136.93 | 1,777 |
| 2026-01-08 | 154.40 | 154.40 | 147.00 | 150.11 | 136.61 | 3,852 |
| 2026-01-07 | 153.44 | 154.81 | 150.17 | 154.40 | 140.51 | 5,109 |
| 2026-01-06 | 155.75 | 159.58 | 151.00 | 151.00 | 137.42 | 3,597 |
| 2026-01-05 | 159.59 | 159.59 | 156.09 | 156.43 | 142.36 | 1,002 |
| 2026-01-02 | 158.53 | 159.47 | 155.77 | 156.11 | 142.07 | 970 |
| 2025-12-30 | 157.00 | 159.96 | 156.00 | 158.69 | 143.12 | 1,187 |
| 2025-12-29 | 158.99 | 159.00 | 155.77 | 156.52 | 141.16 | 972 |
| 2025-12-26 | 164.47 | 168.00 | 157.02 | 159.00 | 143.40 | 6,056 |
| 2025-12-23 | 160.82 | 164.47 | 160.82 | 162.84 | 146.86 | 820 |
| 2025-12-22 | 161.06 | 161.09 | 156.11 | 159.53 | 143.88 | 1,149 |
| 2025-12-19 | 161.12 | 167.57 | 161.12 | 162.05 | 146.15 | 2,185 |
| 2025-12-18 | 165.66 | 165.66 | 164.89 | 164.99 | 148.80 | 71 |
| 2025-12-17 | 165.98 | 166.00 | 164.56 | 164.90 | 148.72 | 264 |
| 2025-12-16 | 164.61 | 167.01 | 164.61 | 165.16 | 148.95 | 157 |
| 2025-12-15 | 166.98 | 169.97 | 163.66 | 164.58 | 148.43 | 2,665 |
| 2025-12-12 | 165.98 | 168.53 | 163.25 | 164.52 | 148.38 | 1,633 |
| 2025-12-11 | 167.30 | 169.72 | 162.09 | 164.69 | 148.53 | 5,011 |
| 2025-12-10 | 169.80 | 169.82 | 166.16 | 167.11 | 150.71 | 1,229 |
| 2025-12-09 | 171.38 | 173.96 | 168.70 | 168.70 | 152.15 | 1,057 |
| 2025-12-08 | 170.11 | 171.41 | 166.00 | 171.38 | 154.56 | 3,465 |
| 2025-12-05 | 169.84 | 171.00 | 167.00 | 167.00 | 150.61 | 2,308 |
| 2025-12-04 | 173.67 | 174.80 | 167.02 | 169.84 | 153.17 | 2,794 |
| 2025-12-03 | 170.01 | 175.00 | 170.01 | 171.95 | 155.08 | 1,637 |
| 2025-12-02 | 173.58 | 174.85 | 170.98 | 171.11 | 154.32 | 883 |
| 2025-12-01 | 170.32 | 174.97 | 169.41 | 173.58 | 156.55 | 1,416 |
| 2025-11-28 | 169.52 | 174.50 | 167.01 | 174.50 | 156.11 | 1,202 |
| 2025-11-27 | 173.01 | 175.74 | 169.52 | 169.52 | 151.66 | 2,462 |
| 2025-11-26 | 171.44 | 174.93 | 165.16 | 173.00 | 154.77 | 3,998 |
| 2025-11-25 | 173.71 | 175.78 | 170.14 | 174.06 | 155.72 | 9,295 |
| 2025-11-24 | 168.02 | 177.86 | 167.06 | 172.83 | 154.62 | 4,832 |
| 2025-11-21 | 167.80 | 173.11 | 166.12 | 170.32 | 152.38 | 3,376 |
| 2025-11-19 | 167.60 | 170.34 | 163.70 | 170.18 | 152.25 | 8,852 |
| 2025-11-18 | 165.16 | 171.19 | 165.02 | 168.94 | 151.14 | 1,982 |
| 2025-11-17 | 162.85 | 171.99 | 161.01 | 167.85 | 150.17 | 7,204 |
| 2025-11-14 | 162.10 | 168.29 | 161.50 | 164.48 | 147.15 | 2,750 |
| 2025-11-13 | 164.00 | 164.89 | 160.55 | 164.50 | 147.17 | 2,282 |
| 2025-11-12 | 163.02 | 166.81 | 161.03 | 165.42 | 147.99 | 1,535 |
| 2025-11-11 | 160.30 | 164.65 | 157.06 | 162.00 | 144.93 | 5,109 |
| 2025-11-10 | 160.23 | 162.54 | 156.67 | 159.26 | 142.48 | 3,191 |
| 2025-11-07 | 158.08 | 160.24 | 156.02 | 160.24 | 143.36 | 3,137 |
| 2025-11-06 | 151.75 | 159.99 | 148.01 | 159.89 | 143.04 | 12,227 |
| 2025-11-05 | 150.23 | 151.97 | 149.98 | 150.00 | 134.20 | 6,346 |
| 2025-11-04 | 150.32 | 151.49 | 149.00 | 150.23 | 134.40 | 1,026 |
| 2025-11-03 | 151.64 | 151.64 | 147.64 | 151.19 | 135.26 | 1,408 |
| 2025-10-31 | 151.68 | 151.68 | 149.50 | 151.50 | 134.29 | 728 |
| 2025-10-30 | 151.72 | 151.72 | 149.55 | 151.68 | 134.45 | 1,360 |
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.