Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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