Advertisement
U.S. markets closed

Roche Bobois S.A. (RBO.PA)

Paris - Paris Delayed Price. Currency in EUR
46.20-0.70 (-1.49%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202448.0048.0046.2046.2046.20501
Feb 29, 202447.8047.8046.9046.9046.90130
Feb 28, 202448.4048.4047.6047.8047.80507
Feb 27, 202448.5048.8048.4048.4048.40270
Feb 26, 202448.3048.5048.3048.3048.30244
Feb 23, 202448.8049.0047.8048.8048.80360
Feb 22, 202449.8049.8048.4049.0049.001,024
Feb 21, 202448.1049.0047.8048.3048.30372
Feb 20, 202447.9048.5047.7048.0048.00608
Feb 19, 202447.8047.8047.6047.8047.80169
Feb 16, 202447.3047.8047.2047.7047.70422
Feb 15, 202446.8047.5046.8047.3047.301,166
Feb 14, 202445.4046.6045.1046.6046.60821
Feb 13, 202447.3047.4045.1045.1045.102,878
Feb 12, 202446.7047.4046.6047.4047.401,050
Feb 09, 202446.5046.7046.1046.3046.30361
Feb 08, 202446.2046.4045.6046.2046.20560
Feb 07, 202445.0046.2044.5046.2046.20944
Feb 06, 202444.5044.9044.0044.5044.501,193
Feb 05, 202444.2046.0044.0044.9044.90872
Feb 02, 202446.3046.4045.8045.8045.80337
Feb 01, 202446.4047.3046.0046.0046.002,220
Jan 31, 202446.5046.5045.1046.4046.401,311
Jan 30, 202447.6047.7046.7046.7046.704,771
Jan 29, 202448.1049.3047.0047.2047.203,846
Jan 26, 202448.0048.5048.0048.1048.10760
Jan 25, 202447.1048.3047.1048.0048.001,099
Jan 24, 202445.7047.6045.6047.0047.001,618
Jan 23, 202444.8045.7043.4045.7045.701,198
Jan 22, 202445.6045.6044.1045.0045.00651
Jan 19, 202444.2045.8044.2045.2045.20908
Jan 18, 202443.1044.3043.1044.0044.00693
Jan 17, 202443.0043.6042.6043.0043.00977
Jan 16, 202445.6045.8042.2043.5043.502,976
Jan 15, 202445.8045.9045.0045.7045.701,056
Jan 12, 202446.8046.8043.9044.4044.402,322
Jan 11, 202446.6048.0043.2046.8046.807,270
Jan 10, 202448.1049.3048.1049.0049.00669
Jan 09, 202448.0048.2047.3048.2048.205,886
Jan 08, 202448.3049.0047.1047.8047.802,906
Jan 05, 202448.3048.8047.0048.5048.505,731
Jan 04, 202449.8049.8046.4048.5048.502,748
Jan 03, 202449.8050.8049.6049.8049.801,221
Jan 02, 202450.6051.0048.2050.0050.005,357
Dec 29, 202352.4054.8051.6053.0053.001,804
Dec 28, 202353.0053.6052.0053.6053.60654
Dec 27, 202351.8052.8051.6051.8051.80894
Dec 22, 202350.6051.6050.6051.6051.60583
Dec 21, 202349.4051.6049.2050.6050.601,178
Dec 20, 202349.6050.8049.2050.4050.40851
Dec 19, 202348.7050.0048.5049.6049.601,036
Dec 18, 202348.3049.9046.9048.7048.701,927
Dec 15, 202349.3050.0049.3049.5049.50930
Dec 14, 202350.0050.6049.3049.3049.302,206
Dec 13, 202350.0050.4049.6050.2050.20573
Dec 12, 202351.2051.2049.0050.0050.002,874
Dec 11, 202349.0050.4049.0050.4050.401,808
Dec 08, 202349.1049.5049.0049.0049.00578
Dec 07, 202349.0049.3049.0049.0049.001,330
Dec 06, 202349.3049.5048.9049.0049.001,571
Dec 05, 202347.6048.5047.5048.5048.50624
Dec 04, 202346.7047.4046.4047.3047.30908
Dec 01, 202345.0046.7044.1046.3046.301,474
Nov 30, 202345.0045.3044.6045.0045.00906
Nov 29, 202344.5045.0041.5045.0045.003,232
Nov 28, 202344.9045.0044.4044.6044.60216
Nov 27, 202344.9045.4043.3044.9044.901,134
Nov 24, 202344.8044.9044.6044.8044.80511
Nov 23, 202342.9046.1042.9045.0045.001,665
Nov 22, 202343.5043.5042.9043.1043.10455
Nov 21, 202343.7043.7043.0043.1043.10748
Nov 20, 202344.2044.2043.0043.5043.50690
Nov 17, 202343.2043.7043.2043.2043.20184
Nov 16, 202343.4044.5042.5043.2043.20675
Nov 15, 202343.6043.6043.0043.2043.20685
Nov 14, 202343.0043.6042.9043.2043.20733
Nov 14, 20231 Dividend
Nov 13, 202343.0043.0042.3042.9041.901,272
Nov 10, 202341.5042.1041.3041.6040.63679
Nov 09, 202341.0041.4041.0041.3040.34942
Nov 08, 202340.8041.2040.6040.6039.651,953
Nov 07, 202340.8041.0040.3041.0040.041,108
Nov 06, 202340.6040.6040.0040.4039.461,129
Nov 03, 202341.8042.7040.0040.0039.072,626
Nov 02, 202341.7042.2041.4041.6040.63633
Nov 01, 202342.0042.0041.4041.8040.83195
Oct 31, 202342.7042.7041.2041.8040.831,086
Oct 30, 202341.8043.4041.8042.0041.02900
Oct 27, 202341.8041.8041.4041.5040.531,507
Oct 26, 202341.0041.9040.7041.6040.632,711
Oct 25, 202340.3041.6039.8039.8038.871,223
Oct 24, 202340.5040.5039.5039.5038.581,708
Oct 23, 202340.3040.8040.3040.3039.361,321
Oct 20, 202343.4043.4039.2040.3039.362,383
Oct 19, 202340.9043.8039.7043.8042.783,950
Oct 18, 202340.3041.0040.3041.0040.04403
Oct 17, 202340.1040.5040.0040.3039.36962
Oct 16, 202341.4041.4040.1040.1039.171,457
Oct 13, 202340.9041.5040.5041.4040.43588
Oct 12, 202341.5041.5040.5040.9039.951,280
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...