Instituto Rosenbusch S.A. (ROSE.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:29PM ART
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 100.00 | 107.00 | 98.50 | 106.00 | 106.00 | 3,516 |
| 03 May 2024 | 83.10 | 86.00 | 83.10 | 83.40 | 83.40 | 2,615 |
| 02 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1,300 |
| 30 Apr 2024 | 87.10 | 87.10 | 85.00 | 86.50 | 86.50 | 284 |
| 29 Apr 2024 | 90.00 | 90.00 | 86.00 | 88.90 | 88.90 | 2,231 |
| 26 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 250 |
| 25 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 24 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 200 |
| 23 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 261 |
| 22 Apr 2024 | 95.00 | 95.00 | 90.00 | 91.60 | 91.60 | 8,714 |
| 19 Apr 2024 | 95.00 | 100.00 | 95.00 | 97.50 | 97.50 | 2,006 |
| 18 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 17 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 16 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 15 Apr 2024 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 1,159 |
| 12 Apr 2024 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 3,081 |
| 11 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,628 |
| 10 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 09 Apr 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 4,200 |
| 08 Apr 2024 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 8,008 |
| 05 Apr 2024 | 112.00 | 123.00 | 112.00 | 113.25 | 113.25 | 8,795 |
| 04 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,400 |
| 03 Apr 2024 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 6,641 |
| 27 Mar 2024 | 89.20 | 117.00 | 88.00 | 116.50 | 116.50 | 26,941 |
| 26 Mar 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 200 |
| 25 Mar 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 22 Mar 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 21 Mar 2024 | 88.00 | 90.00 | 88.00 | 89.10 | 89.10 | 1,999 |
| 20 Mar 2024 | 85.00 | 88.00 | 82.00 | 87.70 | 87.70 | 1,991 |
| 19 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 561 |
| 18 Mar 2024 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 4,800 |
| 15 Mar 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 491 |
| 14 Mar 2024 | 86.00 | 86.00 | 80.00 | 80.10 | 80.10 | 23,419 |
| 13 Mar 2024 | 87.00 | 87.00 | 85.00 | 85.90 | 85.90 | 4,041 |
| 12 Mar 2024 | 86.00 | 91.00 | 86.00 | 87.00 | 87.00 | 5,087 |
| 11 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 08 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 200 |
| 07 Mar 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 3,106 |
| 06 Mar 2024 | 94.00 | 97.00 | 89.00 | 91.10 | 91.10 | 9,955 |
| 05 Mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| 04 Mar 2024 | 105.00 | 106.00 | 97.00 | 98.60 | 98.60 | 6,643 |
| 01 Mar 2024 | 111.25 | 111.25 | 105.00 | 107.00 | 107.00 | 1,022 |
| 29 Feb 2024 | 108.00 | 113.25 | 108.00 | 111.25 | 111.25 | 9,513 |
| 28 Feb 2024 | 108.00 | 109.50 | 108.00 | 108.50 | 108.50 | 800 |
| 27 Feb 2024 | 108.25 | 113.00 | 108.25 | 109.50 | 109.50 | 400 |
| 26 Feb 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 927 |
| 23 Feb 2024 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 16,002 |
| 22 Feb 2024 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 8,240 |
| 21 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 200 |
| 20 Feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1,143 |
| 19 Feb 2024 | 128.50 | 129.00 | 128.50 | 128.50 | 128.50 | 1,400 |
| 16 Feb 2024 | 130.00 | 130.00 | 126.00 | 128.50 | 128.50 | 21,014 |
| 15 Feb 2024 | 108.00 | 135.00 | 108.00 | 129.75 | 129.75 | 21,652 |
| 14 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 09 Feb 2024 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | 6,768 |
| 08 Feb 2024 | 103.00 | 103.00 | 101.00 | 101.75 | 101.75 | 2,500 |
| 07 Feb 2024 | 104.00 | 104.00 | 95.00 | 101.00 | 101.00 | 4,875 |
| 06 Feb 2024 | 105.00 | 110.00 | 105.00 | 106.00 | 106.00 | 4,698 |
| 05 Feb 2024 | 112.00 | 114.00 | 110.00 | 110.50 | 110.50 | 6,355 |
| 02 Feb 2024 | 108.50 | 115.00 | 108.50 | 110.50 | 110.50 | 16,664 |
| 01 Feb 2024 | 110.00 | 112.50 | 106.00 | 108.00 | 108.00 | 22,917 |
| 31 Jan 2024 | 118.00 | 120.00 | 113.00 | 113.00 | 113.00 | 17,389 |
| 30 Jan 2024 | 104.00 | 115.00 | 100.00 | 113.00 | 113.00 | 70,762 |
| 29 Jan 2024 | 108.25 | 110.00 | 103.75 | 104.00 | 104.00 | 24,855 |
| 26 Jan 2024 | 99.70 | 110.00 | 99.70 | 108.25 | 108.25 | 35,377 |
| 25 Jan 2024 | 85.00 | 100.00 | 83.00 | 99.80 | 99.80 | 30,911 |
| 24 Jan 2024 | 79.50 | 83.20 | 79.50 | 82.30 | 82.30 | 14,933 |
| 23 Jan 2024 | 76.00 | 80.00 | 76.00 | 79.30 | 79.30 | 4,841 |
| 22 Jan 2024 | 74.00 | 75.00 | 71.00 | 75.00 | 75.00 | 4,155 |
| 19 Jan 2024 | 75.00 | 75.00 | 70.00 | 70.70 | 70.70 | 5,561 |
| 18 Jan 2024 | 71.90 | 72.00 | 70.00 | 70.00 | 70.00 | 16,306 |
| 17 Jan 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 400 |
| 16 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 700 |
| 15 Jan 2024 | 67.20 | 68.00 | 67.20 | 67.90 | 67.90 | 3,550 |
| 12 Jan 2024 | 72.00 | 74.00 | 69.00 | 70.00 | 70.00 | 2,303 |
| 11 Jan 2024 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 2,500 |
| 10 Jan 2024 | 64.00 | 67.00 | 64.00 | 65.80 | 65.80 | 5,700 |
| 09 Jan 2024 | 64.50 | 65.40 | 64.00 | 64.20 | 64.20 | 8,670 |
| 08 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3,625 |
| 05 Jan 2024 | 64.00 | 65.00 | 64.00 | 64.50 | 64.50 | 1,271 |
| 04 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4,770 |
| 03 Jan 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 5,500 |
| 02 Jan 2024 | 62.00 | 64.00 | 60.00 | 63.50 | 63.50 | 4,700 |
| 29 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6,390 |
| 28 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 27 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 22 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 21 Dec 2023 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 3,368 |
| 20 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 429 |
| 19 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 405 |
| 18 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 300 |
| 15 Dec 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 200 |
| 14 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3,000 |
| 13 Dec 2023 | 70.70 | 70.70 | 68.00 | 68.00 | 68.00 | 8,430 |
| 12 Dec 2023 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | 14,814 |
| 11 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5,894 |
| 07 Dec 2023 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 9,946 |
| 06 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1,634 |
| 05 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.