Anheuser-Busch InBev SA/NV (0RJI.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 59.11 | 59.62 | 58.60 | 59.43 | 59.43 | 2,096,200 |
| May 09, 2024 | 58.21 | 59.14 | 57.92 | 58.89 | 58.89 | 65,619 |
| May 08, 2024 | 57.41 | 59.36 | 58.26 | 58.78 | 58.78 | 3,419,456 |
| May 07, 2024 | 55.41 | 56.54 | 55.64 | 56.43 | 56.43 | 169,931 |
| May 03, 2024 | 55.01 | 55.88 | 55.26 | 55.62 | 55.62 | 40,659 |
| May 03, 2024 | 0.574 Dividend | |||||
| May 02, 2024 | 54.75 | 56.10 | 55.42 | 55.98 | 55.41 | 81,516 |
| May 01, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.58 | 46,169 |
| Apr 30, 2024 | 56.61 | 57.22 | 55.78 | 56.16 | 55.58 | 326,497 |
| Apr 29, 2024 | 56.21 | 56.50 | 55.94 | 56.40 | 55.82 | 25,234 |
| Apr 26, 2024 | 56.10 | 56.32 | 55.30 | 56.08 | 55.51 | 9,423,769 |
| Apr 25, 2024 | 56.92 | 56.76 | 55.70 | 56.06 | 55.48 | 2,334,009 |
| Apr 24, 2024 | 56.23 | 56.58 | 55.68 | 56.03 | 55.46 | 1,225,128 |
| Apr 23, 2024 | 55.15 | 56.26 | 55.36 | 55.86 | 55.29 | 2,183,085 |
| Apr 22, 2024 | 55.41 | 56.04 | 55.58 | 55.70 | 55.13 | 12,179,320 |
| Apr 19, 2024 | 53.36 | 55.06 | 53.80 | 54.81 | 54.25 | 1,743,059 |
| Apr 18, 2024 | 53.51 | 54.26 | 53.52 | 54.17 | 53.61 | 745,239 |
| Apr 17, 2024 | 53.78 | 61.43 | 53.52 | 53.86 | 53.31 | 1,867,579 |
| Apr 16, 2024 | 54.40 | 55.14 | 53.72 | 54.14 | 53.59 | 621,528 |
| Apr 15, 2024 | 55.41 | 55.80 | 54.79 | 54.97 | 54.40 | 1,001,245 |
| Apr 12, 2024 | 55.13 | 56.30 | 55.22 | 55.45 | 54.88 | 885,632 |
| Apr 11, 2024 | 55.30 | 56.16 | 54.94 | 55.61 | 55.04 | 3,885,027 |
| Apr 10, 2024 | 56.00 | 56.24 | 55.12 | 55.35 | 54.79 | 1,356,374 |
| Apr 09, 2024 | 55.28 | 55.88 | 54.94 | 55.24 | 54.67 | 1,721,734 |
| Apr 08, 2024 | 55.26 | 55.70 | 54.94 | 55.37 | 54.80 | 6,655,322 |
| Apr 05, 2024 | 54.63 | 55.62 | 54.32 | 55.47 | 54.90 | 1,410,801 |
| Apr 04, 2024 | 55.32 | 56.22 | 55.10 | 55.29 | 54.72 | 2,454,124 |
| Apr 03, 2024 | 56.37 | 56.56 | 55.64 | 56.30 | 55.72 | 1,124,251 |
| Apr 02, 2024 | 55.34 | 57.06 | 56.21 | 56.52 | 55.94 | 1,661,307 |
| Mar 28, 2024 | 56.10 | 56.59 | 55.65 | 56.47 | 55.89 | 1,237,036 |
| Mar 27, 2024 | 55.82 | 56.45 | 55.90 | 56.23 | 55.65 | 1,116,712 |
| Mar 26, 2024 | 55.31 | 55.88 | 55.17 | 55.76 | 55.18 | 418,509 |
| Mar 25, 2024 | 55.10 | 55.60 | 55.00 | 55.49 | 54.92 | 1,088,565 |
| Mar 22, 2024 | 54.56 | 55.26 | 54.59 | 55.08 | 54.52 | 1,178,693 |
| Mar 21, 2024 | 55.17 | 55.57 | 54.61 | 55.11 | 54.54 | 1,272,339 |
| Mar 20, 2024 | 55.35 | 55.44 | 54.81 | 54.96 | 54.39 | 271,588 |
| Mar 19, 2024 | 55.03 | 55.52 | 54.57 | 55.18 | 54.61 | 548,629 |
| Mar 18, 2024 | 56.03 | 56.32 | 55.00 | 55.28 | 54.71 | 1,461,696 |
| Mar 15, 2024 | 56.17 | 56.40 | 55.39 | 55.79 | 55.22 | 1,352,954 |
| Mar 14, 2024 | 56.54 | 57.08 | 55.95 | 55.97 | 55.40 | 1,912,603 |
| Mar 13, 2024 | 57.62 | 58.82 | 57.81 | 58.81 | 58.21 | 346,972 |
| Mar 12, 2024 | 58.00 | 58.09 | 57.20 | 57.78 | 57.19 | 2,257,702 |
| Mar 11, 2024 | 56.83 | 57.76 | 56.27 | 57.40 | 56.81 | 1,052,492 |
| Mar 08, 2024 | 55.51 | 56.80 | 55.80 | 56.40 | 55.82 | 854,515 |
| Mar 07, 2024 | 55.02 | 56.29 | 55.11 | 56.07 | 55.50 | 378,238 |
| Mar 06, 2024 | 56.19 | 56.21 | 55.55 | 55.87 | 55.30 | 1,546,158 |
| Mar 05, 2024 | 55.35 | 55.95 | 55.06 | 55.47 | 54.90 | 350,135 |
| Mar 04, 2024 | 55.01 | 55.89 | 55.20 | 55.50 | 54.93 | 830,287 |
| Mar 01, 2024 | 55.56 | 56.11 | 55.37 | 55.76 | 55.19 | 424,024 |
| Feb 29, 2024 | 56.25 | 57.92 | 55.57 | 56.30 | 55.72 | 2,385,877 |
| Feb 28, 2024 | 58.15 | 58.48 | 57.26 | 57.56 | 56.97 | 2,131,315 |
| Feb 27, 2024 | 59.43 | 58.62 | 57.79 | 58.14 | 57.55 | 380,466 |
| Feb 26, 2024 | 57.71 | 58.50 | 57.82 | 58.38 | 57.78 | 1,527,083 |
| Feb 23, 2024 | 57.51 | 58.64 | 58.26 | 58.53 | 57.93 | 688,159 |
| Feb 22, 2024 | 58.48 | 59.08 | 58.14 | 58.48 | 57.88 | 554,247 |
| Feb 21, 2024 | 58.37 | 58.93 | 58.31 | 58.52 | 57.92 | 4,935,025 |
| Feb 20, 2024 | 58.01 | 58.58 | 57.79 | 58.09 | 57.49 | 2,285,427 |
| Feb 19, 2024 | 57.90 | 58.24 | 57.59 | 58.18 | 57.58 | 1,891,714 |
| Feb 16, 2024 | 58.62 | 58.57 | 57.69 | 57.82 | 57.22 | 1,216,684 |
| Feb 15, 2024 | 58.27 | 58.37 | 57.93 | 58.10 | 57.50 | 922,041 |
| Feb 14, 2024 | 56.68 | 58.68 | 56.26 | 57.43 | 56.84 | 3,237,716 |
| Feb 13, 2024 | 58.00 | 60.40 | 59.30 | 59.38 | 58.77 | 3,401,226 |
| Feb 12, 2024 | 59.69 | 60.32 | 59.32 | 59.83 | 59.21 | 3,407,817 |
| Feb 09, 2024 | 60.19 | 60.77 | 59.90 | 60.02 | 59.40 | 945,333 |
| Feb 08, 2024 | 60.00 | 61.26 | 59.93 | 60.70 | 60.08 | 1,145,879 |
| Feb 07, 2024 | 59.10 | 61.16 | 59.11 | 60.59 | 59.97 | 773,068 |
| Feb 06, 2024 | 57.46 | 58.17 | 57.15 | 57.41 | 56.82 | 1,449,246 |
| Feb 05, 2024 | 57.02 | 57.93 | 57.23 | 57.63 | 57.04 | 783,545 |
| Feb 02, 2024 | 57.64 | 58.31 | 57.30 | 57.72 | 57.13 | 177,424 |
| Feb 01, 2024 | 56.94 | 57.64 | 56.99 | 57.33 | 56.75 | 917,875 |
| Jan 31, 2024 | 57.84 | 57.95 | 57.45 | 57.71 | 57.12 | 247,617 |
| Jan 30, 2024 | 58.00 | 57.89 | 56.99 | 57.66 | 57.07 | 1,851,536 |
| Jan 29, 2024 | 57.00 | 57.45 | 57.06 | 57.45 | 56.86 | 1,289,782 |
| Jan 26, 2024 | 57.05 | 57.62 | 56.69 | 57.12 | 56.53 | 847,726 |
| Jan 25, 2024 | 57.53 | 58.11 | 56.87 | 57.25 | 56.66 | 3,057,653 |
| Jan 24, 2024 | 57.37 | 57.97 | 57.53 | 57.79 | 57.20 | 1,003,449 |
| Jan 23, 2024 | 58.09 | 58.31 | 57.26 | 57.42 | 56.83 | 1,807,157 |
| Jan 22, 2024 | 57.90 | 58.20 | 57.28 | 57.72 | 57.13 | 869,725 |
| Jan 19, 2024 | 57.72 | 58.11 | 57.10 | 57.68 | 57.09 | 1,164,068 |
| Jan 18, 2024 | 57.92 | 58.08 | 57.17 | 57.42 | 56.83 | 1,700,014 |
| Jan 17, 2024 | 57.51 | 58.32 | 57.45 | 57.72 | 57.13 | 1,449,320 |
| Jan 16, 2024 | 58.06 | 59.93 | 58.21 | 58.86 | 58.26 | 1,796,359 |
| Jan 15, 2024 | 59.56 | 59.85 | 58.90 | 59.46 | 58.85 | 1,769,909 |
| Jan 12, 2024 | 58.31 | 59.70 | 59.07 | 59.49 | 58.88 | 905,909 |
| Jan 11, 2024 | 60.09 | 60.50 | 58.54 | 58.99 | 58.38 | 1,047,518 |
| Jan 10, 2024 | 59.51 | 60.51 | 59.24 | 60.10 | 59.48 | 1,470,408 |
| Jan 09, 2024 | 59.37 | 59.83 | 59.02 | 59.60 | 58.99 | 995,362 |
| Jan 08, 2024 | 58.40 | 59.49 | 58.47 | 59.49 | 58.88 | 5,358,199 |
| Jan 05, 2024 | 58.46 | 58.89 | 58.21 | 58.85 | 58.24 | 1,429,200 |
| Jan 04, 2024 | 58.51 | 58.92 | 58.01 | 58.68 | 58.08 | 1,134,048 |
| Jan 03, 2024 | 58.76 | 59.33 | 58.27 | 58.56 | 57.96 | 425,790 |
| Jan 02, 2024 | 58.69 | 59.12 | 58.06 | 58.76 | 58.16 | 1,018,843 |
| Dec 29, 2023 | 58.61 | 58.73 | 57.99 | 58.57 | 57.97 | 216,689 |
| Dec 28, 2023 | 58.46 | 58.56 | 58.26 | 58.44 | 57.84 | 293,003 |
| Dec 27, 2023 | 58.38 | 58.75 | 57.83 | 58.36 | 57.76 | 231,288 |
| Dec 22, 2023 | 57.71 | 58.48 | 57.49 | 57.92 | 57.32 | 1,067,117 |
| Dec 21, 2023 | 56.00 | 57.86 | 57.40 | 57.60 | 57.01 | 3,346,850 |
| Dec 20, 2023 | 58.05 | 58.33 | 57.41 | 58.09 | 57.49 | 1,381,171 |
| Dec 19, 2023 | 57.65 | 57.93 | 57.03 | 57.53 | 56.94 | 1,543,735 |
| Dec 18, 2023 | 58.00 | 57.38 | 56.93 | 57.16 | 56.58 | 1,889,788 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.