Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.70	27.80	27.36	27.48	27.48	-1.36%	112,634
Jul 31, 2025	28.02	28.04	27.74	27.86	27.86	-0.36%	77,712
Jul 30, 2025	28.18	28.44	27.94	27.96	27.96	-0.50%	65,416
Jul 29, 2025	28.06	28.36	28.06	28.10	28.10	0.21%	66,972
Jul 28, 2025	28.36	28.46	27.98	28.04	28.04	-0.50%	66,948
Jul 25, 2025	28.14	28.18	27.90	28.18	28.18	-0.28%	134,191
Jul 24, 2025	28.78	28.78	28.12	28.26	28.26	-0.98%	121,488
Jul 23, 2025	28.70	28.88	28.40	28.54	28.54	-0.21%	88,675
Jul 22, 2025	28.60	28.66	28.38	28.60	28.60	0.07%	105,876
Jul 21, 2025	28.28	28.58	28.28	28.58	28.58	1.28%	162,202
Jul 18, 2025	28.22	28.36	28.02	28.22	28.22	0.64%	96,316
Jul 17, 2025	28.42	28.44	27.98	28.04	28.04	-0.85%	100,471
Jul 16, 2025	28.30	28.48	28.22	28.28	28.28	-0.14%	117,990
Jul 15, 2025	28.56	28.76	28.30	28.32	28.32	-0.91%	127,473
Jul 14, 2025	28.64	28.80	28.46	28.58	28.58	-0.69%	124,037
Jul 11, 2025	28.52	28.78	28.42	28.78	28.78	0.42%	100,814
Jul 10, 2025	28.82	28.90	28.58	28.66	28.66	-0.07%	139,314
Jul 9, 2025	28.30	28.68	28.28	28.68	28.68	1.77%	200,995
Jul 8, 2025	27.86	28.18	27.80	28.18	28.18	1.00%	168,709
Jul 7, 2025	27.68	27.90	27.56	27.90	27.90	0.58%	71,375
Jul 4, 2025	27.68	27.80	27.54	27.74	27.74	-0.50%	88,476
Jul 3, 2025	27.96	28.16	27.80	27.88	27.88	0.14%	119,964
Jul 2, 2025	27.54	28.18	27.48	27.84	27.84	1.38%	193,985
Jul 1, 2025	27.58	27.76	27.34	27.46	27.46	0.15%	158,701
Jun 30, 2025	27.54	27.72	27.36	27.42	27.42	0.07%	122,918
Jun 27, 2025	27.32	27.56	27.24	27.40	27.40	0.96%	142,384
Jun 26, 2025	26.78	27.14	26.68	27.14	27.14	1.95%	184,035
Jun 25, 2025	27.00	27.00	26.50	26.62	26.62	-1.33%	187,283
Jun 24, 2025	27.22	27.30	26.78	26.98	26.98	-0.88%	219,330
Jun 23, 2025	27.24	27.36	26.78	27.22	27.22	-0.37%	230,197
Jun 20, 2025	27.68	27.72	27.08	27.32	27.32	-1.16%	1,009,556
Jun 19, 2025	27.60	27.78	27.50	27.64	27.64	0.07%	167,203
Jun 18, 2025	27.28	27.82	27.22	27.62	27.62	1.40%	191,414
Jun 17, 2025	26.98	27.34	26.90	27.24	27.24	-6.58%	307,793
Jun 16, 2025	29.40	29.80	29.10	29.16	27.13	-0.68%	253,842
Jun 13, 2025	28.86	29.38	28.74	29.36	27.32	-	220,752
Jun 12, 2025	29.18	29.36	28.90	29.36	27.32	0.48%	158,977
Jun 11, 2025	29.42	29.52	29.06	29.22	27.19	-0.81%	218,035
Jun 10, 2025	29.08	29.46	28.96	29.46	27.41	1.24%	178,649
Jun 9, 2025	29.04	29.24	28.92	29.10	27.07	0.34%	158,675
Jun 6, 2025	28.80	29.02	28.74	29.00	26.98	0.76%	104,462
Jun 5, 2025	28.86	28.98	28.64	28.78	26.78	-0.90%	150,128
Jun 4, 2025	29.02	29.14	28.78	29.04	27.02	0.41%	185,981
Jun 3, 2025	29.08	29.28	28.74	28.92	26.91	-0.62%	111,362
Jun 2, 2025	28.84	29.12	28.56	29.10	27.07	1.46%	141,499
May 30, 2025	28.86	29.10	28.68	28.68	26.68	-0.28%	215,578
May 29, 2025	28.74	29.12	28.72	28.76	26.76	0.28%	83,982
May 28, 2025	29.08	29.20	28.54	28.68	26.68	-1.65%	162,020
May 27, 2025	29.20	29.24	28.96	29.16	27.13	-0.21%	109,690
May 26, 2025	29.06	29.34	29.02	29.22	27.19	1.39%	117,360