Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	32.32	32.48	32.00	32.34	32.34	-0.68%	166,630
Jun 22, 2026	33.20	33.26	32.34	32.56	32.56	-2.10%	186,169
Jun 19, 2026	33.24	33.26	33.00	33.26	33.26	1.22%	555,618
Jun 18, 2026	33.98	34.00	32.52	32.86	32.86	-2.72%	278,935
Jun 17, 2026	33.30	33.92	33.22	33.78	33.78	0.42%	195,338
Jun 16, 2026	33.78	34.40	33.42	33.64	33.64	0.21%	320,259
Jun 15, 2026	36.40	36.54	35.54	35.64	33.57	-0.83%	274,554
Jun 12, 2026	36.10	36.30	35.70	35.94	33.85	-0.06%	169,694
Jun 11, 2026	35.60	36.20	35.60	35.96	33.87	0.95%	143,354
Jun 10, 2026	35.34	35.80	35.28	35.62	33.55	0.79%	187,445
Jun 9, 2026	35.48	35.80	35.32	35.34	33.29	-0.28%	210,391
Jun 8, 2026	35.30	35.64	35.16	35.44	33.38	0.17%	203,398
Jun 5, 2026	35.70	35.82	35.38	35.38	33.33	-0.39%	129,705
Jun 4, 2026	35.50	35.66	35.18	35.52	33.46	-0.17%	141,465
Jun 3, 2026	35.58	35.70	35.36	35.58	33.51	0.28%	152,504
Jun 2, 2026	35.74	35.74	35.12	35.48	33.42	-0.17%	231,234
Jun 1, 2026	35.38	35.54	35.02	35.54	33.48	0.17%	220,322
May 29, 2026	35.74	36.02	35.48	35.48	33.42	-0.39%	266,625
May 28, 2026	35.50	35.76	35.32	35.62	33.55	0.11%	214,977
May 27, 2026	35.98	36.04	35.52	35.58	33.51	-0.89%	166,213
May 26, 2026	36.20	36.28	35.66	35.90	33.81	-0.66%	177,773
May 25, 2026	36.00	36.28	36.00	36.14	34.04	0.50%	67,536
May 22, 2026	36.08	36.20	35.80	35.96	33.87	-0.55%	159,333
May 21, 2026	35.48	36.26	35.38	36.16	34.06	2.38%	291,194
May 20, 2026	35.04	35.32	34.94	35.32	33.27	1.20%	308,397
May 19, 2026	35.00	35.52	34.86	34.90	32.87	-0.51%	425,711
May 18, 2026	34.78	35.08	34.54	35.08	33.04	0.80%	544,077
May 15, 2026	35.14	35.14	34.72	34.80	32.78	-1.36%	210,352
May 14, 2026	35.28	35.32	34.98	35.28	33.23	0.68%	317,891
May 13, 2026	35.06	35.48	34.88	35.04	33.00	0.40%	355,803
May 12, 2026	35.14	35.22	34.78	34.90	32.87	-0.57%	311,445
May 11, 2026	35.48	35.50	35.10	35.10	33.06	-	730,415
May 8, 2026	35.10	35.28	34.80	35.10	33.06	-0.57%	315,230
May 7, 2026	36.10	36.12	35.30	35.30	33.25	-2.49%	381,120
May 6, 2026	37.00	37.08	36.20	36.20	34.10	-1.74%	249,435
May 5, 2026	35.64	36.86	35.54	36.84	34.70	4.60%	266,529
May 4, 2026	35.22	35.44	34.96	35.22	33.17	0.28%	144,620
Apr 30, 2026	34.60	35.28	34.56	35.12	33.08	1.21%	164,515
Apr 29, 2026	34.50	34.84	34.36	34.70	32.68	0.75%	133,400
Apr 28, 2026	34.28	34.44	34.10	34.44	32.44	1.29%	121,850
Apr 27, 2026	34.06	34.48	33.92	34.00	32.03	-0.18%	165,945
Apr 24, 2026	34.26	34.34	33.86	34.06	32.08	-0.87%	129,051
Apr 23, 2026	33.66	34.42	33.56	34.36	32.36	2.02%	105,446
Apr 22, 2026	33.48	33.68	33.32	33.68	31.72	1.08%	130,237
Apr 21, 2026	34.02	34.02	32.92	33.32	31.38	-2.06%	179,008
Apr 20, 2026	33.82	34.38	33.82	34.02	32.04	1.19%	99,357
Apr 17, 2026	34.12	34.28	33.62	33.62	31.67	-1.41%	533,251
Apr 16, 2026	34.76	34.86	34.10	34.10	32.12	-1.67%	307,537
Apr 15, 2026	35.18	35.24	34.54	34.68	32.67	-1.59%	183,688
Apr 14, 2026	35.42	35.46	35.00	35.24	33.19	-0.79%	462,287