Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.36	35.18	34.36	35.06	35.06	0.57%	113,528
Apr 1, 2026	34.86	34.94	34.56	34.86	34.86	1.16%	94,852
Mar 31, 2026	34.34	34.70	34.22	34.46	34.46	0.53%	111,848
Mar 30, 2026	33.34	34.28	33.22	34.28	34.28	2.02%	156,057
Mar 27, 2026	33.62	33.66	33.22	33.60	33.60	-0.18%	124,460
Mar 26, 2026	33.26	33.86	33.22	33.66	33.66	-0.36%	185,700
Mar 25, 2026	33.50	34.12	33.48	33.78	33.78	1.50%	151,011
Mar 24, 2026	32.94	33.32	32.78	33.28	33.28	1.09%	142,909
Mar 23, 2026	32.38	33.64	32.04	32.92	32.92	-1.32%	227,866
Mar 20, 2026	33.52	33.84	32.70	33.36	33.36	-0.71%	1,234,573
Mar 19, 2026	34.00	34.00	33.36	33.60	33.60	-1.98%	206,049
Mar 18, 2026	33.80	34.56	33.64	34.28	34.28	1.30%	190,932
Mar 17, 2026	33.90	34.12	33.44	33.84	33.84	1.20%	196,554
Mar 16, 2026	33.16	33.66	33.00	33.44	33.44	0.78%	121,639
Mar 13, 2026	32.60	33.58	32.16	33.18	33.18	0.73%	262,755
Mar 12, 2026	35.40	35.40	32.94	32.94	32.94	-7.63%	417,385
Mar 11, 2026	35.26	35.76	35.06	35.66	35.66	0.73%	152,312
Mar 10, 2026	35.12	35.70	34.84	35.40	35.40	1.61%	146,675
Mar 9, 2026	34.42	34.90	34.18	34.84	34.84	-1.14%	159,314
Mar 6, 2026	35.22	35.28	34.74	35.24	35.24	1.03%	238,714
Mar 5, 2026	34.94	35.46	34.74	34.88	34.88	0.29%	183,113
Mar 4, 2026	34.28	34.98	34.26	34.78	34.78	1.10%	181,584
Mar 3, 2026	35.98	36.10	33.54	34.40	34.40	-6.47%	452,193
Mar 2, 2026	36.10	36.80	35.84	36.78	36.78	0.38%	193,924
Feb 27, 2026	36.20	36.66	35.98	36.64	36.64	1.10%	266,937
Feb 26, 2026	35.80	36.24	35.66	36.24	36.24	1.29%	222,718
Feb 25, 2026	36.10	36.24	35.78	35.78	35.78	-0.72%	143,705
Feb 24, 2026	35.50	36.08	35.48	36.04	36.04	1.46%	158,958
Feb 23, 2026	35.98	36.08	35.18	35.52	35.52	-1.22%	163,630
Feb 20, 2026	35.56	35.96	35.38	35.96	35.96	1.12%	149,681
Feb 19, 2026	35.18	35.56	35.10	35.56	35.56	0.85%	91,720
Feb 18, 2026	35.00	35.56	34.86	35.26	35.26	1.09%	130,249
Feb 17, 2026	34.80	35.30	34.64	34.88	34.88	0.23%	118,933
Feb 16, 2026	34.98	35.00	34.62	34.80	34.80	-	97,149
Feb 13, 2026	34.60	34.88	34.40	34.80	34.80	-	148,940
Feb 12, 2026	35.26	35.48	34.58	34.80	34.80	-0.63%	142,998
Feb 11, 2026	34.92	35.06	34.80	35.02	35.02	0.40%	129,750
Feb 10, 2026	34.50	34.98	34.40	34.88	34.88	0.63%	108,229
Feb 9, 2026	35.00	35.18	34.52	34.66	34.66	-0.69%	136,381
Feb 6, 2026	34.16	34.90	34.16	34.90	34.90	1.75%	137,870
Feb 5, 2026	34.50	34.68	34.16	34.30	34.30	-0.98%	129,530
Feb 4, 2026	34.52	34.76	34.32	34.64	34.64	0.46%	242,679
Feb 3, 2026	34.30	34.56	33.96	34.48	34.48	1.23%	136,449
Feb 2, 2026	33.98	34.22	33.72	34.06	34.06	-0.41%	111,838
Jan 30, 2026	34.46	34.52	33.86	34.20	34.20	-1.10%	163,960
Jan 29, 2026	34.70	35.08	34.56	34.58	34.58	-0.06%	125,545
Jan 28, 2026	34.52	34.92	34.40	34.60	34.60	0.64%	171,862
Jan 27, 2026	33.76	34.38	33.66	34.38	34.38	2.14%	140,127
Jan 26, 2026	33.84	33.90	33.64	33.66	33.66	-0.36%	116,639
Jan 23, 2026	33.22	34.26	33.10	33.78	33.78	0.48%	231,761