Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	35.96	36.26	35.96	36.22	36.22	0.56%	23,253
Nov 11, 2026	35.46	36.02	35.46	36.02	36.02	2.04%	122,057
Nov 10, 2026	35.52	35.78	35.24	35.30	35.30	-0.56%	137,685
Nov 9, 2026	35.32	35.68	35.28	35.50	35.50	0.28%	129,692
Nov 6, 2026	35.38	35.62	35.26	35.40	35.40	-1.45%	148,316
Nov 5, 2026	35.74	36.16	35.36	35.92	35.92	-0.11%	131,004
Nov 4, 2026	35.50	36.30	35.50	35.96	35.96	1.81%	157,999
Nov 3, 2026	35.80	36.34	35.32	35.32	35.32	1.32%	286,396
Nov 2, 2026	35.14	35.22	34.74	34.86	34.86	-1.02%	114,007
Oct 30, 2026	35.30	35.96	35.22	35.22	35.22	0.17%	103,505
Oct 29, 2026	35.28	35.58	35.02	35.16	35.16	-0.34%	100,436
Oct 28, 2026	35.52	35.68	35.20	35.28	35.28	-0.40%	95,051
Oct 27, 2026	35.20	35.56	35.08	35.42	35.42	0.45%	110,818
Oct 26, 2026	35.26	35.58	35.00	35.26	35.26	-1.95%	138,504
Oct 23, 2026	35.04	35.96	35.04	35.96	35.96	2.74%	226,934
Oct 22, 2026	35.56	35.80	35.00	35.00	35.00	-1.35%	139,139
Oct 21, 2026	35.50	35.92	35.30	35.48	35.48	0.40%	108,450
Oct 20, 2026	36.12	36.16	35.34	35.34	35.34	-2.54%	152,975
Oct 19, 2026	35.70	36.58	35.50	36.26	36.26	2.60%	259,812
Oct 16, 2026	35.16	35.54	35.08	35.34	35.34	0.51%	67,223
Oct 15, 2026	35.36	35.42	35.00	35.16	35.16	-0.45%	81,617
Oct 14, 2026	35.08	35.62	34.98	35.32	35.32	0.91%	83,975
Oct 13, 2026	34.58	35.00	34.58	35.00	35.00	1.21%	67,945
Oct 12, 2026	34.56	34.76	34.52	34.58	34.58	0.12%	61,626
Oct 9, 2026	34.58	34.62	34.24	34.54	34.54	0.41%	95,955
Oct 8, 2026	34.34	34.50	33.92	34.40	34.40	0.70%	193,438
Oct 7, 2026	34.50	34.88	34.16	34.16	34.16	-1.56%	207,155
Oct 6, 2026	35.14	35.34	34.64	34.70	34.70	-1.14%	88,357
Oct 5, 2026	34.58	35.14	34.42	35.10	35.10	0.98%	131,120
Oct 2, 2026	34.90	35.24	34.76	34.76	34.76	-0.40%	168,210
Oct 1, 2026	34.90	34.98	34.24	34.90	34.90	-0.91%	175,138
Sep 30, 2026	35.10	35.32	34.94	35.22	35.22	0.63%	142,054
Sep 29, 2026	35.16	35.16	34.88	35.00	35.00	-0.51%	89,552
Sep 28, 2026	34.58	35.18	34.50	35.18	35.18	1.74%	128,544
Sep 25, 2026	34.94	35.06	34.44	34.58	34.58	-1.20%	74,617
Sep 24, 2026	35.00	35.14	34.72	35.00	35.00	-0.17%	79,119
Sep 23, 2026	35.38	35.40	34.74	35.06	35.06	-0.90%	131,725
Sep 22, 2026	35.54	35.60	35.22	35.38	35.38	-0.90%	73,893
Sep 21, 2026	34.78	35.84	34.74	35.70	35.70	2.47%	168,396
Sep 18, 2026	36.20	36.20	34.72	34.84	34.84	-3.76%	539,599
Sep 17, 2026	35.94	36.36	35.92	36.20	36.20	0.84%	218,865
Sep 16, 2026	35.86	36.08	35.76	35.90	35.90	0.84%	136,131
Sep 15, 2026	35.56	35.60	35.24	35.60	35.60	0.17%	117,909
Sep 14, 2026	36.14	36.22	35.50	35.54	35.54	-1.17%	174,739
Sep 11, 2026	35.18	36.20	35.14	35.96	35.96	3.10%	262,508
Sep 10, 2026	34.38	35.10	34.10	34.88	34.88	2.17%	172,147
Sep 9, 2026	34.64	35.40	34.08	34.14	34.14	-0.81%	194,402
Sep 8, 2026	34.96	35.80	34.22	34.42	34.42	1.65%	446,703
Sep 7, 2026	33.86	34.00	33.58	33.86	33.86	0.24%	79,261
Sep 4, 2026	33.96	34.04	33.64	33.78	33.78	-1.17%	105,860