RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 152.95 | 153.67 | 149.61 | 152.94 | 135.56 | 1,207 |
| 2025-10-28 | 153.00 | 153.00 | 149.77 | 152.95 | 135.57 | 637 |
| 2025-10-27 | 154.44 | 154.44 | 150.10 | 151.90 | 134.64 | 1,803 |
| 2025-10-24 | 155.80 | 155.80 | 151.27 | 152.32 | 135.01 | 1,969 |
| 2025-10-23 | 153.55 | 153.95 | 150.89 | 153.45 | 136.01 | 615 |
| 2025-10-22 | 150.10 | 154.39 | 150.10 | 154.39 | 136.85 | 823 |
| 2025-10-21 | 154.90 | 156.92 | 150.02 | 150.02 | 132.97 | 1,718 |
| 2025-10-20 | 155.21 | 155.37 | 151.70 | 154.90 | 137.30 | 935 |
| 2025-10-17 | 152.58 | 154.44 | 150.55 | 153.69 | 136.23 | 1,564 |
| 2025-10-16 | 154.37 | 155.90 | 152.50 | 153.48 | 136.04 | 1,426 |
| 2025-10-15 | 155.94 | 155.94 | 152.51 | 154.37 | 136.83 | 1,237 |
| 2025-10-14 | 159.84 | 160.82 | 153.00 | 155.95 | 138.23 | 4,246 |
| 2025-10-13 | 157.01 | 159.60 | 157.00 | 158.34 | 140.35 | 848 |
| 2025-10-10 | 153.01 | 158.66 | 153.00 | 158.50 | 140.49 | 2,879 |
| 2025-10-09 | 158.90 | 158.90 | 153.00 | 153.00 | 135.62 | 2,396 |
| 2025-10-08 | 156.50 | 159.91 | 154.01 | 157.80 | 139.87 | 1,863 |
| 2025-10-07 | 157.11 | 163.39 | 156.50 | 158.14 | 140.17 | 2,074 |
| 2025-10-06 | 159.61 | 160.94 | 157.11 | 157.12 | 139.27 | 1,515 |
| 2025-10-03 | 158.11 | 159.79 | 158.11 | 158.35 | 140.36 | 515 |
| 2025-10-02 | 157.10 | 160.90 | 152.78 | 158.11 | 140.14 | 4,283 |
| 2025-10-01 | 158.88 | 161.95 | 154.00 | 159.99 | 141.81 | 3,359 |
| 2025-09-30 | 154.99 | 161.39 | 154.32 | 160.28 | 140.83 | 2,718 |
| 2025-09-29 | 153.99 | 154.00 | 153.00 | 153.93 | 135.25 | 1,303 |
| 2025-09-26 | 153.99 | 153.99 | 152.74 | 153.99 | 135.30 | 308 |
| 2025-09-25 | 153.98 | 153.99 | 152.89 | 152.89 | 134.33 | 287 |
| 2025-09-24 | 152.89 | 154.00 | 152.60 | 154.00 | 135.31 | 609 |
| 2025-09-23 | 153.99 | 153.99 | 152.90 | 152.90 | 134.34 | 547 |
| 2025-09-22 | 153.98 | 154.00 | 152.87 | 152.90 | 134.34 | 668 |
| 2025-09-19 | 152.79 | 152.90 | 152.71 | 152.90 | 134.34 | 114 |
| 2025-09-18 | 151.51 | 154.00 | 151.51 | 151.60 | 133.20 | 1,031 |
| 2025-09-17 | 153.55 | 154.00 | 152.80 | 153.00 | 134.43 | 83 |
| 2025-09-16 | 149.04 | 154.00 | 149.04 | 153.54 | 134.90 | 1,307 |
| 2025-09-15 | 150.00 | 152.64 | 149.53 | 149.53 | 131.38 | 1,638 |
| 2025-09-12 | 149.75 | 151.05 | 149.01 | 150.00 | 131.79 | 965 |
| 2025-09-11 | 151.58 | 151.77 | 147.02 | 148.34 | 130.34 | 1,494 |
| 2025-09-10 | 151.51 | 152.05 | 149.58 | 151.73 | 133.31 | 3,210 |
| 2025-09-09 | 148.15 | 152.01 | 148.15 | 150.81 | 132.51 | 1,230 |
| 2025-09-08 | 149.96 | 153.07 | 148.02 | 148.02 | 130.05 | 562 |
| 2025-09-05 | 151.10 | 152.07 | 149.96 | 149.96 | 131.76 | 406 |
| 2025-09-04 | 151.10 | 153.04 | 151.10 | 151.28 | 132.92 | 469 |
| 2025-09-03 | 153.93 | 154.00 | 151.10 | 151.10 | 132.76 | 2,310 |
| 2025-09-02 | 153.85 | 154.02 | 151.49 | 154.00 | 135.31 | 3,292 |
| 2025-09-01 | 149.81 | 154.79 | 149.80 | 152.99 | 134.42 | 2,446 |
| 2025-08-29 | 149.43 | 149.67 | 146.55 | 147.82 | 128.65 | 3,352 |
| 2025-08-28 | 149.51 | 149.80 | 148.29 | 149.43 | 130.05 | 919 |
| 2025-08-27 | 149.88 | 149.88 | 149.26 | 149.46 | 130.08 | 525 |
| 2025-08-26 | 148.44 | 149.88 | 148.44 | 149.88 | 130.44 | 181 |
| 2025-08-25 | 149.87 | 149.88 | 148.44 | 149.20 | 129.85 | 616 |
| 2025-08-22 | 149.91 | 149.92 | 149.11 | 149.11 | 129.77 | 303 |
| 2025-08-21 | 149.79 | 149.91 | 149.38 | 149.39 | 130.02 | 168 |
| 2025-08-20 | 148.64 | 149.92 | 147.74 | 149.80 | 130.37 | 937 |
| 2025-08-19 | 148.75 | 149.85 | 148.55 | 148.64 | 129.36 | 253 |
| 2025-08-18 | 150.79 | 150.79 | 147.60 | 150.03 | 130.57 | 1,441 |
| 2025-08-15 | 149.40 | 149.65 | 148.10 | 148.54 | 129.28 | 349 |
| 2025-08-14 | 149.05 | 149.67 | 147.61 | 149.30 | 129.94 | 976 |
| 2025-08-13 | 150.78 | 150.80 | 148.36 | 148.56 | 129.29 | 1,094 |
| 2025-08-12 | 150.99 | 150.99 | 149.04 | 149.80 | 130.37 | 575 |
| 2025-08-11 | 147.57 | 150.82 | 147.57 | 149.88 | 130.44 | 818 |
| 2025-08-08 | 149.02 | 150.16 | 147.57 | 147.58 | 128.44 | 1,426 |
| 2025-08-07 | 149.77 | 151.97 | 148.31 | 149.01 | 129.68 | 1,642 |
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.