RB Capital Renda I Fundo de Investimento Imobiliário - FII historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 149.77 | 151.97 | 148.31 | 149.01 | 129.68 | 1,642 |
| 2025-08-06 | 147.56 | 152.15 | 147.55 | 149.77 | 130.35 | 1,421 |
| 2025-08-05 | 152.98 | 152.98 | 146.45 | 148.00 | 128.81 | 5,541 |
| 2025-08-04 | 151.50 | 153.48 | 150.17 | 150.17 | 130.69 | 336 |
| 2025-08-01 | 160.97 | 160.97 | 151.36 | 152.79 | 132.97 | 2,290 |
| 2025-07-31 | 160.43 | 163.00 | 156.55 | 158.50 | 136.73 | 4,658 |
| 2025-07-30 | 158.01 | 162.10 | 157.20 | 162.05 | 139.79 | 757 |
| 2025-07-29 | 157.64 | 163.27 | 157.63 | 158.72 | 136.92 | 2,282 |
| 2025-07-28 | 159.40 | 160.40 | 156.55 | 156.55 | 135.04 | 1,255 |
| 2025-07-25 | 160.00 | 163.00 | 158.30 | 158.30 | 136.55 | 472 |
| 2025-07-24 | 158.00 | 160.31 | 157.01 | 159.81 | 137.86 | 651 |
| 2025-07-23 | 162.99 | 167.99 | 157.00 | 157.00 | 135.43 | 5,529 |
| 2025-07-22 | 164.01 | 168.49 | 161.39 | 164.65 | 142.03 | 4,342 |
| 2025-07-21 | 160.11 | 168.50 | 158.20 | 167.00 | 144.06 | 5,937 |
| 2025-07-18 | 161.30 | 163.00 | 158.10 | 163.00 | 140.61 | 4,909 |
| 2025-07-17 | 164.79 | 164.79 | 158.84 | 160.21 | 138.20 | 1,144 |
| 2025-07-16 | 166.97 | 169.99 | 164.00 | 164.00 | 141.47 | 2,401 |
| 2025-07-15 | 170.01 | 173.80 | 165.17 | 172.00 | 148.37 | 4,070 |
| 2025-07-14 | 172.00 | 175.67 | 169.00 | 170.36 | 146.96 | 2,286 |
| 2025-07-11 | 170.16 | 177.28 | 170.16 | 171.54 | 147.97 | 1,178 |
| 2025-07-10 | 169.94 | 171.99 | 168.95 | 171.99 | 148.36 | 2,553 |
| 2025-07-09 | 165.02 | 171.93 | 163.07 | 171.00 | 147.51 | 2,904 |
| 2025-07-08 | 163.68 | 171.56 | 161.54 | 166.13 | 143.31 | 7,880 |
| 2025-07-07 | 161.01 | 167.98 | 161.00 | 166.83 | 143.91 | 2,093 |
| 2025-07-04 | 159.06 | 162.58 | 157.75 | 161.00 | 138.88 | 2,980 |
| 2025-07-03 | 162.99 | 163.00 | 158.05 | 159.33 | 137.44 | 2,194 |
| 2025-07-02 | 162.51 | 164.99 | 160.60 | 163.48 | 141.02 | 2,015 |
| 2025-07-01 | 160.15 | 164.94 | 160.15 | 163.47 | 141.01 | 2,361 |
| 2025-06-30 | 168.00 | 169.97 | 163.55 | 163.55 | 139.87 | 2,339 |
| 2025-06-27 | 163.99 | 168.00 | 159.71 | 168.00 | 143.68 | 3,500 |
| 2025-06-26 | 161.50 | 162.95 | 157.61 | 162.95 | 139.36 | 2,734 |
| 2025-06-25 | 158.71 | 162.15 | 157.23 | 158.60 | 135.64 | 1,769 |
| 2025-06-24 | 157.46 | 164.47 | 155.57 | 157.12 | 134.37 | 6,119 |
| 2025-06-23 | 154.48 | 160.50 | 151.51 | 160.50 | 137.27 | 3,614 |
| 2025-06-20 | 155.83 | 157.80 | 150.78 | 154.43 | 132.07 | 3,839 |
| 2025-06-18 | 155.95 | 157.99 | 154.60 | 154.60 | 132.22 | 1,667 |
| 2025-06-17 | 154.99 | 158.00 | 153.10 | 158.00 | 135.13 | 2,945 |
| 2025-06-16 | 158.00 | 158.00 | 153.07 | 155.00 | 132.56 | 1,158 |
| 2025-06-13 | 157.00 | 158.94 | 153.15 | 154.33 | 131.99 | 1,621 |
| 2025-06-12 | 152.15 | 158.98 | 150.57 | 158.98 | 135.97 | 3,634 |
| 2025-06-11 | 153.96 | 155.53 | 152.89 | 153.01 | 130.86 | 1,657 |
| 2025-06-10 | 153.00 | 153.70 | 150.39 | 153.00 | 130.85 | 5,157 |
| 2025-06-09 | 152.05 | 153.80 | 150.53 | 152.98 | 130.83 | 1,385 |
| 2025-06-06 | 153.55 | 154.11 | 150.57 | 152.03 | 130.02 | 1,471 |
| 2025-06-05 | 154.00 | 154.09 | 150.34 | 153.49 | 131.27 | 2,048 |
| 2025-06-04 | 153.88 | 154.15 | 150.37 | 153.90 | 131.62 | 2,345 |
| 2025-06-03 | 160.00 | 160.00 | 151.25 | 154.35 | 132.01 | 2,213 |
| 2025-06-02 | 162.10 | 164.89 | 156.10 | 157.80 | 134.96 | 1,301 |
| 2025-05-30 | 160.49 | 162.08 | 157.06 | 158.26 | 134.15 | 2,722 |
| 2025-05-29 | 158.85 | 160.00 | 156.51 | 157.00 | 133.08 | 498 |
| 2025-05-28 | 157.50 | 162.10 | 154.22 | 158.93 | 134.72 | 1,121 |
| 2025-05-27 | 162.45 | 162.45 | 155.51 | 157.15 | 133.21 | 909 |
| 2025-05-26 | 159.80 | 161.66 | 155.61 | 158.60 | 134.44 | 902 |
| 2025-05-23 | 161.58 | 162.89 | 156.08 | 159.80 | 135.46 | 476 |
| 2025-05-22 | 157.00 | 164.98 | 156.00 | 159.98 | 135.61 | 1,848 |
| 2025-05-21 | 159.90 | 159.90 | 153.01 | 155.50 | 131.81 | 848 |
| 2025-05-20 | 156.90 | 158.32 | 152.00 | 153.81 | 130.38 | 680 |
| 2025-05-19 | 156.89 | 156.89 | 151.16 | 152.50 | 129.27 | 810 |
| 2025-05-16 | 150.32 | 159.96 | 150.32 | 150.51 | 127.58 | 2,735 |
| 2025-05-15 | 151.98 | 152.55 | 149.86 | 152.55 | 129.31 | 1,472 |
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.