Robertet SA (RBT.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 02:32PM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 828.00 | 829.00 | 827.00 | 828.00 | 828.00 | 160 |
| 04 July 2024 | 838.00 | 838.00 | 825.00 | 826.00 | 826.00 | 260 |
| 03 July 2024 | 830.00 | 833.00 | 825.00 | 829.00 | 829.00 | 687 |
| 02 July 2024 | 823.00 | 824.00 | 809.00 | 821.00 | 821.00 | 587 |
| 01 July 2024 | 827.00 | 829.00 | 820.00 | 823.00 | 823.00 | 727 |
| 28 June 2024 | 815.00 | 822.00 | 808.00 | 817.00 | 817.00 | 965 |
| 27 June 2024 | 809.00 | 820.00 | 805.00 | 809.00 | 809.00 | 549 |
| 27 June 2024 | 8.5 Dividend | |||||
| 26 June 2024 | 820.00 | 829.00 | 807.00 | 826.00 | 817.50 | 1,420 |
| 25 June 2024 | 824.00 | 828.00 | 809.00 | 810.00 | 801.66 | 691 |
| 24 June 2024 | 826.00 | 835.00 | 825.00 | 829.00 | 820.47 | 1,236 |
| 21 June 2024 | 832.00 | 833.00 | 825.00 | 827.00 | 818.49 | 4,178 |
| 20 June 2024 | 830.00 | 834.00 | 821.00 | 831.00 | 822.45 | 467 |
| 19 June 2024 | 824.00 | 830.00 | 820.00 | 822.00 | 813.54 | 715 |
| 18 June 2024 | 806.00 | 826.00 | 806.00 | 820.00 | 811.56 | 607 |
| 17 June 2024 | 808.00 | 810.00 | 796.00 | 806.00 | 797.71 | 1,464 |
| 14 June 2024 | 824.00 | 825.00 | 805.00 | 809.00 | 800.67 | 951 |
| 13 June 2024 | 844.00 | 844.00 | 825.00 | 826.00 | 817.50 | 627 |
| 12 June 2024 | 839.00 | 846.00 | 838.00 | 843.00 | 834.33 | 326 |
| 11 June 2024 | 847.00 | 858.00 | 838.00 | 838.00 | 829.38 | 837 |
| 10 June 2024 | 851.00 | 852.00 | 841.00 | 847.00 | 838.28 | 590 |
| 07 June 2024 | 865.00 | 865.00 | 853.00 | 853.00 | 844.22 | 609 |
| 06 June 2024 | 863.00 | 870.00 | 861.00 | 868.00 | 859.07 | 506 |
| 05 June 2024 | 870.00 | 870.00 | 861.00 | 863.00 | 854.12 | 1,891 |
| 04 June 2024 | 870.00 | 870.00 | 864.00 | 870.00 | 861.05 | 748 |
| 03 June 2024 | 870.00 | 872.00 | 866.00 | 868.00 | 859.07 | 607 |
| 31 May 2024 | 870.00 | 875.00 | 866.00 | 874.00 | 865.01 | 779 |
| 30 May 2024 | 870.00 | 875.00 | 868.00 | 873.00 | 864.02 | 616 |
| 29 May 2024 | 870.00 | 875.00 | 865.00 | 875.00 | 866.00 | 977 |
| 28 May 2024 | 875.00 | 880.00 | 870.00 | 870.00 | 861.05 | 846 |
| 27 May 2024 | 880.00 | 880.00 | 872.00 | 879.00 | 869.95 | 681 |
| 24 May 2024 | 880.00 | 884.00 | 879.00 | 880.00 | 870.94 | 498 |
| 23 May 2024 | 885.00 | 890.00 | 882.00 | 885.00 | 875.89 | 1,040 |
| 22 May 2024 | 890.00 | 895.00 | 884.00 | 895.00 | 885.79 | 598 |
| 21 May 2024 | 890.00 | 895.00 | 885.00 | 895.00 | 885.79 | 808 |
| 20 May 2024 | 895.00 | 904.00 | 888.00 | 895.00 | 885.79 | 997 |
| 17 May 2024 | 885.00 | 895.00 | 882.00 | 895.00 | 885.79 | 1,242 |
| 16 May 2024 | 890.00 | 895.00 | 883.00 | 883.00 | 873.91 | 1,704 |
| 15 May 2024 | 891.00 | 892.00 | 883.00 | 884.00 | 874.90 | 943 |
| 14 May 2024 | 900.00 | 900.00 | 891.00 | 897.00 | 887.77 | 558 |
| 13 May 2024 | 905.00 | 907.00 | 895.00 | 897.00 | 887.77 | 1,928 |
| 10 May 2024 | 895.00 | 905.00 | 883.00 | 903.00 | 893.71 | 2,538 |
| 09 May 2024 | 880.00 | 899.00 | 879.00 | 896.00 | 886.78 | 1,477 |
| 08 May 2024 | 873.00 | 885.00 | 869.00 | 884.00 | 874.90 | 1,247 |
| 07 May 2024 | 870.00 | 880.00 | 860.00 | 880.00 | 870.94 | 1,316 |
| 06 May 2024 | 880.00 | 880.00 | 860.00 | 871.00 | 862.04 | 1,903 |
| 03 May 2024 | 868.00 | 877.00 | 855.00 | 867.00 | 858.08 | 1,233 |
| 02 May 2024 | 885.00 | 885.00 | 868.00 | 868.00 | 859.07 | 335 |
| 30 Apr 2024 | 890.00 | 895.00 | 880.00 | 882.00 | 872.92 | 657 |
| 29 Apr 2024 | 880.00 | 895.00 | 876.00 | 890.00 | 880.84 | 1,162 |
| 26 Apr 2024 | 870.00 | 883.00 | 866.00 | 882.00 | 872.92 | 1,091 |
| 25 Apr 2024 | 886.00 | 889.00 | 876.00 | 877.00 | 867.98 | 451 |
| 24 Apr 2024 | 876.00 | 887.00 | 870.00 | 885.00 | 875.89 | 647 |
| 23 Apr 2024 | 870.00 | 880.00 | 861.00 | 875.00 | 866.00 | 855 |
| 22 Apr 2024 | 860.00 | 884.00 | 857.00 | 882.00 | 872.92 | 1,003 |
| 19 Apr 2024 | 862.00 | 863.00 | 851.00 | 862.00 | 853.13 | 395 |
| 18 Apr 2024 | 866.00 | 866.00 | 856.00 | 859.00 | 850.16 | 806 |
| 17 Apr 2024 | 865.00 | 869.00 | 860.00 | 863.00 | 854.12 | 489 |
| 16 Apr 2024 | 879.00 | 881.00 | 859.00 | 865.00 | 856.10 | 432 |
| 15 Apr 2024 | 869.00 | 886.00 | 862.00 | 883.00 | 873.91 | 4,063 |
| 12 Apr 2024 | 824.00 | 887.00 | 824.00 | 887.00 | 877.87 | 2,296 |
| 11 Apr 2024 | 809.00 | 816.00 | 807.00 | 814.00 | 805.62 | 1,202 |
| 10 Apr 2024 | 815.00 | 815.00 | 801.00 | 808.00 | 799.69 | 480 |
| 09 Apr 2024 | 813.00 | 819.00 | 799.00 | 805.00 | 796.72 | 369 |
| 08 Apr 2024 | 811.00 | 822.00 | 806.00 | 812.00 | 803.64 | 627 |
| 05 Apr 2024 | 813.00 | 813.00 | 797.00 | 806.00 | 797.71 | 490 |
| 04 Apr 2024 | 805.00 | 814.00 | 799.00 | 813.00 | 804.63 | 280 |
| 03 Apr 2024 | 804.00 | 810.00 | 793.00 | 810.00 | 801.66 | 2,627 |
| 02 Apr 2024 | 791.00 | 814.00 | 791.00 | 802.00 | 793.75 | 1,323 |
| 28 Mar 2024 | 791.00 | 798.00 | 784.00 | 798.00 | 789.79 | 831 |
| 27 Mar 2024 | 792.00 | 794.00 | 787.00 | 790.00 | 781.87 | 508 |
| 26 Mar 2024 | 794.00 | 794.00 | 789.00 | 792.00 | 783.85 | 76 |
| 25 Mar 2024 | 797.00 | 797.00 | 786.00 | 790.00 | 781.87 | 129 |
| 22 Mar 2024 | 812.00 | 812.00 | 786.00 | 791.00 | 782.86 | 228 |
| 21 Mar 2024 | 797.00 | 815.00 | 786.00 | 810.00 | 801.66 | 831 |
| 20 Mar 2024 | 804.00 | 804.00 | 782.00 | 786.00 | 777.91 | 321 |
| 19 Mar 2024 | 805.00 | 806.00 | 798.00 | 799.00 | 790.78 | 445 |
| 18 Mar 2024 | 802.00 | 806.00 | 800.00 | 803.00 | 794.74 | 534 |
| 15 Mar 2024 | 805.00 | 805.00 | 798.00 | 802.00 | 793.75 | 191 |
| 14 Mar 2024 | 798.00 | 813.00 | 797.00 | 800.00 | 791.77 | 620 |
| 13 Mar 2024 | 801.00 | 802.00 | 795.00 | 801.00 | 792.76 | 671 |
| 12 Mar 2024 | 783.00 | 802.00 | 783.00 | 800.00 | 791.77 | 309 |
| 11 Mar 2024 | 787.00 | 791.00 | 784.00 | 791.00 | 782.86 | 416 |
| 08 Mar 2024 | 795.00 | 795.00 | 785.00 | 787.00 | 778.90 | 291 |
| 07 Mar 2024 | 787.00 | 794.00 | 787.00 | 794.00 | 785.83 | 276 |
| 06 Mar 2024 | 797.00 | 797.00 | 785.00 | 792.00 | 783.85 | 178 |
| 05 Mar 2024 | 807.00 | 810.00 | 793.00 | 797.00 | 788.80 | 691 |
| 04 Mar 2024 | 792.00 | 808.00 | 792.00 | 805.00 | 796.72 | 501 |
| 01 Mar 2024 | 786.00 | 790.00 | 777.00 | 785.00 | 776.92 | 405 |
| 29 Feb 2024 | 814.00 | 814.00 | 785.00 | 785.00 | 776.92 | 629 |
| 28 Feb 2024 | 800.00 | 803.00 | 793.00 | 802.00 | 793.75 | 328 |
| 27 Feb 2024 | 789.00 | 798.00 | 782.00 | 796.00 | 787.81 | 973 |
| 26 Feb 2024 | 795.00 | 798.00 | 788.00 | 788.00 | 779.89 | 309 |
| 23 Feb 2024 | 801.00 | 801.00 | 788.00 | 791.00 | 782.86 | 561 |
| 22 Feb 2024 | 795.00 | 800.00 | 792.00 | 795.00 | 786.82 | 300 |
| 21 Feb 2024 | 795.00 | 796.00 | 792.00 | 795.00 | 786.82 | 170 |
| 20 Feb 2024 | 797.00 | 803.00 | 790.00 | 792.00 | 783.85 | 628 |
| 19 Feb 2024 | 823.00 | 823.00 | 797.00 | 797.00 | 788.80 | 601 |
| 16 Feb 2024 | 815.00 | 824.00 | 811.00 | 815.00 | 806.61 | 710 |
| 15 Feb 2024 | 815.00 | 822.00 | 809.00 | 815.00 | 806.61 | 628 |
| *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.