Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	35.28	35.32	34.98	35.28	-	0.68%	317,891
May 13, 2026	35.06	35.48	34.88	35.04	35.04	0.40%	355,803
May 12, 2026	35.14	35.22	34.78	34.90	34.90	-0.57%	311,445
May 11, 2026	35.48	35.50	35.10	35.10	35.10	-	730,415
May 8, 2026	35.10	35.28	34.80	35.10	35.10	-0.57%	315,230
May 7, 2026	36.10	36.12	35.30	35.30	35.30	-2.49%	381,120
May 6, 2026	37.00	37.08	36.20	36.20	36.20	-1.74%	249,435
May 5, 2026	35.64	36.86	35.54	36.84	36.84	4.60%	266,529
May 4, 2026	35.22	35.44	34.96	35.22	35.22	0.28%	144,620
Apr 30, 2026	34.60	35.28	34.56	35.12	35.12	1.21%	164,515
Apr 29, 2026	34.50	34.84	34.36	34.70	34.70	0.75%	133,400
Apr 28, 2026	34.28	34.44	34.10	34.44	34.44	1.29%	121,850
Apr 27, 2026	34.06	34.48	33.92	34.00	34.00	-0.18%	165,945
Apr 24, 2026	34.26	34.34	33.86	34.06	34.06	-0.87%	129,051
Apr 23, 2026	33.66	34.42	33.56	34.36	34.36	2.02%	105,446
Apr 22, 2026	33.48	33.68	33.32	33.68	33.68	1.08%	130,237
Apr 21, 2026	34.02	34.02	32.92	33.32	33.32	-2.06%	179,008
Apr 20, 2026	33.82	34.38	33.82	34.02	34.02	1.19%	99,357
Apr 17, 2026	34.12	34.28	33.62	33.62	33.62	-1.41%	533,251
Apr 16, 2026	34.76	34.86	34.10	34.10	34.10	-1.67%	307,537
Apr 15, 2026	35.18	35.24	34.54	34.68	34.68	-1.59%	183,688
Apr 14, 2026	35.42	35.46	35.00	35.24	35.24	-0.79%	462,287
Apr 13, 2026	35.72	35.80	35.30	35.52	35.52	-0.50%	620,789
Apr 10, 2026	36.00	36.12	35.62	35.70	35.70	-0.83%	356,842
Apr 9, 2026	35.64	36.00	35.64	36.00	36.00	1.07%	104,547
Apr 8, 2026	36.00	36.00	35.36	35.62	35.62	1.31%	176,724
Apr 7, 2026	35.22	35.84	35.12	35.16	35.16	0.29%	184,543
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