Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	70.93	72.36	70.55	72.00	72.00	1.52%	1,428
Feb 12, 2026	72.61	72.80	70.92	70.92	70.92	-0.49%	2,489
Feb 11, 2026	72.85	72.85	71.27	71.27	71.27	-0.68%	634
Feb 10, 2026	74.35	74.35	71.00	71.76	71.76	-0.33%	5,357
Feb 9, 2026	72.50	73.31	71.88	72.00	72.00	-0.69%	523
Feb 6, 2026	71.91	72.50	71.91	72.50	72.50	-0.14%	2,540
Feb 5, 2026	73.53	73.53	72.01	72.60	72.60	-1.26%	1,419
Feb 4, 2026	71.99	74.68	71.99	73.53	73.53	2.03%	1,728
Feb 3, 2026	72.00	74.23	70.66	72.07	72.07	3.82%	2,639
Feb 2, 2026	69.23	70.49	68.32	69.42	69.42	-1.62%	3,820
Feb 1, 2026	70.30	71.01	70.30	70.56	70.56	-0.68%	1,289
Jan 30, 2026	71.15	71.80	71.00	71.04	71.04	-0.08%	654
Jan 29, 2026	71.00	72.36	71.00	71.10	71.10	-1.26%	544
Jan 28, 2026	72.47	72.67	70.60	72.01	72.01	0.26%	1,077
Jan 27, 2026	73.69	74.43	71.00	71.82	71.82	-2.54%	2,842
Jan 23, 2026	73.54	74.50	72.37	73.69	73.69	-0.31%	11,322
Jan 22, 2026	72.82	74.40	72.82	73.92	73.92	2.57%	16,044
Jan 21, 2026	71.59	72.50	70.70	72.07	72.07	0.07%	29,979
Jan 20, 2026	76.00	76.00	71.00	72.02	72.02	0.94%	6,083
Jan 19, 2026	71.30	73.00	70.80	71.35	71.35	-1.79%	8,518
Jan 16, 2026	71.54	75.00	71.00	72.65	72.65	1.61%	2,227
Jan 14, 2026	71.41	72.00	70.42	71.50	71.50	1.07%	259
Jan 13, 2026	69.90	71.91	69.90	70.74	70.74	0.63%	431
Jan 12, 2026	70.60	70.93	69.73	70.30	70.30	-1.31%	1,463
Jan 9, 2026	71.78	72.28	70.51	71.23	71.23	-0.77%	2,408
Jan 8, 2026	73.57	73.57	71.50	71.78	71.78	-1.95%	3,448
Jan 7, 2026	73.16	73.65	71.91	73.21	73.21	0.54%	2,376
Jan 6, 2026	73.40	73.40	72.81	72.82	72.82	-0.38%	1,130
Jan 5, 2026	74.06	74.06	72.30	73.10	73.10	-1.30%	1,633
Jan 2, 2026	75.00	75.00	73.62	74.06	74.06	-0.36%	4,849
Jan 1, 2026	75.46	75.46	73.73	74.33	74.33	-0.01%	2,500
Dec 31, 2025	73.03	76.50	73.03	74.34	74.34	1.78%	2,718
Dec 30, 2025	73.99	73.99	73.01	73.04	73.04	-0.03%	1,948
Dec 29, 2025	73.50	74.18	72.58	73.06	73.06	-2.55%	1,250
Dec 26, 2025	75.00	75.00	72.89	74.97	74.97	1.31%	402
Dec 24, 2025	74.25	74.50	72.34	74.00	74.00	-0.13%	2,120
Dec 23, 2025	73.80	74.92	73.03	74.10	74.10	0.18%	815
Dec 22, 2025	73.70	74.76	73.30	73.97	73.97	1.73%	2,990
Dec 19, 2025	73.60	75.00	72.51	72.71	72.71	0.29%	6,821
Dec 18, 2025	73.29	74.55	72.00	72.50	72.50	-1.08%	1,501
Dec 17, 2025	70.50	74.07	70.50	73.29	73.29	-0.85%	290
Dec 16, 2025	73.00	76.14	73.00	73.92	73.92	-3.14%	423
Dec 15, 2025	74.75	77.90	74.46	76.32	76.32	2.10%	9,112
Dec 12, 2025	75.30	75.60	74.75	74.75	74.75	-0.28%	5,732
Dec 11, 2025	74.50	75.50	73.92	74.96	74.96	1.96%	1,512
Dec 10, 2025	73.11	74.31	73.11	73.52	73.52	-0.27%	4,627
Dec 9, 2025	71.56	73.80	70.72	73.72	73.72	2.85%	19,510
Dec 8, 2025	73.95	74.42	71.11	71.68	71.68	-4.22%	4,665
Dec 5, 2025	74.86	74.86	73.20	74.84	74.84	1.55%	870
Dec 4, 2025	74.50	75.00	73.70	73.70	73.70	-0.41%	1,588