Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.18	36.20	35.14	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
Sep 3, 2026	34.20	34.32	33.96	34.18	34.18	0.29%	102,180
Sep 2, 2026	34.12	34.44	33.92	34.08	34.08	-0.35%	109,573
Sep 1, 2026	33.90	34.20	33.60	34.20	34.20	1.79%	158,863
Aug 31, 2026	33.86	34.12	33.60	33.60	33.60	-0.24%	91,537
Aug 28, 2026	33.56	33.94	33.32	33.68	33.68	1.26%	87,241
Aug 27, 2026	33.68	33.70	33.06	33.26	33.26	-1.42%	105,159
Aug 26, 2026	33.68	33.80	33.44	33.74	33.74	0.42%	81,358
Aug 25, 2026	33.70	33.82	33.42	33.60	33.60	0.06%	85,243
Aug 24, 2026	33.66	33.84	33.50	33.58	33.58	-0.36%	83,432
Aug 21, 2026	34.12	34.26	33.58	33.70	33.70	-1.23%	82,979
Aug 20, 2026	34.20	34.26	33.96	34.12	34.12	-0.23%	111,256
Aug 19, 2026	34.22	34.44	34.02	34.20	34.20	-0.18%	70,419
Aug 18, 2026	34.20	34.50	34.12	34.26	34.26	0.47%	58,823
Aug 17, 2026	34.46	34.50	33.98	34.10	34.10	-1.27%	83,777
Aug 14, 2026	33.98	34.54	33.96	34.54	34.54	1.47%	98,336
Aug 13, 2026	33.58	34.14	33.50	34.04	34.04	1.73%	165,743
Aug 12, 2026	33.84	33.84	33.36	33.46	33.46	-0.36%	56,763
Aug 11, 2026	33.60	33.78	33.46	33.58	33.58	0.66%	91,855
Aug 10, 2026	33.46	33.48	33.22	33.36	33.36	-0.12%	80,307
Aug 7, 2026	33.30	33.50	33.00	33.40	33.40	0.30%	140,224
Aug 6, 2026	33.68	33.86	33.30	33.30	33.30	-0.77%	113,626
Aug 5, 2026	32.66	34.02	32.66	33.56	33.56	2.76%	220,176
Aug 4, 2026	33.38	33.60	32.62	32.66	32.66	-2.27%	118,054
Aug 3, 2026	33.42	33.48	33.00	33.42	33.42	-0.18%	106,000
Jul 31, 2026	33.40	33.68	33.16	33.48	33.48	-0.12%	137,929
Jul 30, 2026	33.14	33.64	33.06	33.52	33.52	0.66%	120,202
Jul 29, 2026	32.72	33.30	32.62	33.30	33.30	2.08%	143,128
Jul 28, 2026	32.68	32.92	32.56	32.62	32.62	-0.18%	124,890
Jul 27, 2026	32.94	32.98	32.62	32.68	32.68	-0.12%	90,412
Jul 24, 2026	32.66	32.82	32.34	32.72	32.72	0.18%	82,363
Jul 23, 2026	32.84	33.12	32.66	32.66	32.66	-0.67%	84,550
Jul 22, 2026	32.56	33.08	32.56	32.88	32.88	1.17%	101,690
Jul 21, 2026	32.44	32.50	32.06	32.50	32.50	0.43%	68,194
Jul 20, 2026	32.32	32.64	32.24	32.36	32.36	0.19%	99,063
Jul 17, 2026	31.94	32.36	31.94	32.30	32.30	0.62%	61,412
Jul 16, 2026	31.80	32.10	31.66	32.10	32.10	0.50%	75,901
Jul 15, 2026	32.02	32.10	31.66	31.94	31.94	-0.19%	71,310
Jul 14, 2026	31.78	32.24	31.70	32.00	32.00	0.82%	110,927
Jul 13, 2026	31.40	31.76	31.36	31.74	31.74	1.21%	79,164
Jul 10, 2026	31.46	31.70	31.34	31.36	31.36	-0.51%	60,726
Jul 9, 2026	31.32	31.62	31.12	31.52	31.52	0.51%	117,277
Jul 8, 2026	31.00	31.36	30.98	31.36	31.36	1.16%	191,118
Jul 7, 2026	31.20	31.58	31.00	31.00	31.00	-0.90%	171,028
Jul 6, 2026	31.70	31.84	31.00	31.28	31.28	-1.39%	115,993