Anheuser Busch InBev SA/NV (0RJI) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 72.21 | 75.36 | 72.06 | 75.28 | 75.28 | +3.15% | 187,459 | 0.39 |
| Nov 03, 2026 | 74.00 | 74.04 | 72.54 | 72.98 | 72.98 | -1.02% | 534,513 | 1.12 |
| Nov 02, 2026 | 72.50 | 73.93 | 71.42 | 73.73 | 73.73 | +2.46% | 104,186 | 0.20 |
| Oct 30, 2026 | 72.31 | 72.24 | 70.64 | 71.96 | 71.96 | +1.14% | 325,721 | 0.57 |
| Oct 29, 2026 | 71.60 | 73.16 | 69.65 | 71.15 | 71.15 | -2.61% | 917,842 | 1.61 |
| Oct 28, 2026 | 72.96 | 73.34 | 72.54 | 73.05 | 73.05 | -0.23% | 267,745 | 0.47 |
| Oct 27, 2026 | 73.24 | 73.60 | 72.66 | 73.22 | 73.22 | -0.03% | 226,793 | 0.39 |
| Oct 26, 2026 | 73.89 | 73.90 | 72.34 | 73.24 | 73.24 | -2.84% | 776,538 | 1.33 |
| Oct 23, 2026 | 75.81 | 76.32 | 75.34 | 75.38 | 75.38 | -0.47% | 142,296 | 0.24 |
| Oct 22, 2026 | 73.83 | 75.90 | 72.90 | 75.73 | 75.73 | +2.37% | 254,181 | 0.41 |
| Oct 21, 2026 | 74.33 | 74.44 | 73.70 | 73.98 | 73.98 | -0.51% | 834,791 | 1.38 |
| Oct 20, 2026 | 73.89 | 74.56 | 73.98 | 74.36 | 74.36 | +1.39% | 250,458 | 0.39 |
| Oct 19, 2026 | 72.96 | 73.86 | 72.98 | 73.34 | 73.34 | -0.19% | 483,114 | 0.76 |
| Oct 16, 2026 | 72.02 | 73.92 | 72.16 | 73.48 | 73.48 | +0.77% | 305,730 | 0.47 |
| Oct 15, 2026 | 72.00 | 73.18 | 71.44 | 72.92 | 72.92 | +2.84% | 155,151 | 0.24 |
| Oct 14, 2026 | 70.33 | 71.15 | 70.04 | 70.91 | 70.91 | +0.26% | 244,321 | 0.37 |
| Oct 13, 2026 | 70.00 | 71.06 | 69.92 | 70.72 | 70.72 | +1.44% | 140,899 | 0.21 |
| Oct 12, 2026 | 69.22 | 69.82 | 68.90 | 69.72 | 69.72 | +1.37% | 49,074 | 0.07 |
| Oct 09, 2026 | 68.92 | 69.20 | 68.28 | 68.78 | 68.78 | +0.56% | 451,883 | 0.68 |
| Oct 08, 2026 | 66.96 | 68.58 | 66.32 | 68.40 | 68.40 | +1.46% | 610,363 | 0.94 |
| Oct 07, 2026 | 66.73 | 67.76 | 66.18 | 67.41 | 67.41 | +0.05% | 220,029 | 0.34 |
| Oct 06, 2026 | 67.57 | 67.66 | 66.45 | 67.38 | 67.38 | +2.67% | 317,132 | 0.47 |
| Oct 05, 2026 | 65.93 | 66.74 | 65.40 | 65.62 | 65.62 | -0.07% | 792,452 | 1.18 |
| Oct 02, 2026 | 65.81 | 66.06 | 64.56 | 65.67 | 65.67 | +1.09% | 95,388 | 0.14 |
| Oct 01, 2026 | 64.25 | 65.62 | 64.32 | 64.96 | 64.96 | -0.89% | 1,510,656 | 2.15 |
| Sep 30, 2026 | 65.87 | 66.25 | 65.24 | 65.54 | 65.54 | +0.55% | 1,180,534 | 1.71 |
| Sep 29, 2026 | 66.61 | 66.96 | 65.00 | 65.18 | 65.18 | -5.31% | 480,600 | 0.70 |
| Sep 28, 2026 | 68.90 | 69.04 | 67.50 | 68.84 | 68.84 | +1.59% | 81,720 | 0.12 |
| Sep 25, 2026 | 68.46 | 68.59 | 67.68 | 67.76 | 67.76 | -0.96% | 322,047 | 0.45 |
| Sep 24, 2026 | 68.06 | 68.57 | 67.56 | 68.42 | 68.42 | +1.33% | 870,260 | 1.24 |
| Sep 23, 2026 | 68.37 | 68.26 | 67.36 | 67.52 | 67.52 | -1.67% | 850,778 | 1.20 |
| Sep 22, 2026 | 67.93 | 69.32 | 67.84 | 68.67 | 68.67 | +1.60% | 178,370 | 0.24 |
| Sep 21, 2026 | 67.45 | 68.46 | 67.26 | 67.59 | 67.59 | +0.53% | 2,422,300 | 3.25 |
| Sep 18, 2026 | 68.02 | 68.16 | 67.04 | 67.23 | 67.23 | -2.28% | 362,269 | 0.49 |
| Sep 17, 2026 | 70.00 | 69.94 | 68.68 | 68.80 | 68.80 | -0.59% | 411,066 | 0.54 |
| Sep 16, 2026 | 69.01 | 69.82 | 68.54 | 69.21 | 69.21 | +0.77% | 475,616 | 0.60 |
| Sep 15, 2026 | 69.36 | 69.40 | 68.48 | 68.68 | 68.68 | -0.65% | 189,785 | 0.24 |
| Sep 14, 2026 | 67.81 | 69.52 | 67.44 | 69.13 | 69.13 | +2.14% | 1,263,260 | 1.63 |
| Sep 11, 2026 | 67.66 | 68.28 | 65.90 | 67.68 | 67.68 | +0.65% | 717,987 | 0.92 |
| Sep 10, 2026 | 67.17 | 68.04 | 67.05 | 67.24 | 67.24 | +0.07% | 526,638 | 0.68 |
| Sep 09, 2026 | 67.41 | 68.12 | 66.58 | 67.20 | 67.20 | -2.67% | 1,615,408 | 2.13 |
| Sep 08, 2026 | 67.62 | 69.74 | 67.86 | 69.04 | 69.04 | +1.33% | 967,936 | 1.29 |
| Sep 07, 2026 | 68.50 | 68.80 | 67.60 | 68.14 | 68.14 | -1.50% | 36,116 | 0.05 |
| Sep 04, 2026 | 68.56 | 69.74 | 68.26 | 69.18 | 69.18 | +0.75% | 2,136,923 | 2.88 |
| Sep 03, 2026 | 68.06 | 69.23 | 68.17 | 68.66 | 68.66 | +1.06% | 313,923 | 0.41 |
| Sep 02, 2026 | 68.00 | 68.68 | 67.44 | 67.94 | 67.94 | -0.76% | 156,253 | 0.19 |
| Sep 01, 2026 | 67.95 | 68.71 | 67.78 | 68.46 | 68.46 | -0.41% | 368,872 | 0.43 |
| Aug 31, 2026 | 68.76 | 69.06 | 68.28 | 68.74 | 68.74 | +0.72% | 287,343 | 0.33 |
| Aug 28, 2026 | 69.01 | 68.68 | 67.92 | 68.25 | 68.25 | +1.45% | 470,132 | 0.52 |
| Aug 27, 2026 | 67.36 | 67.64 | 67.08 | 67.28 | 67.28 | -0.43% | 126,693 | 0.14 |
