IST:RUBNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	30.62	31.80	30.50	31.38	31.38	-0.19%	1,109,348
May 25, 2026	32.34	32.34	31.12	31.44	31.44	-1.44%	2,591,776
May 22, 2026	31.00	32.44	30.90	31.90	31.90	0.25%	6,200,005
May 21, 2026	34.70	34.70	31.82	31.82	31.82	-7.50%	2,226,555
May 20, 2026	35.50	37.28	33.74	34.40	34.40	-2.88%	8,019,047
May 18, 2026	35.38	36.16	34.52	35.42	35.42	-0.11%	5,231,603
May 15, 2026	35.94	36.08	34.80	35.46	35.46	-2.10%	3,501,062
May 14, 2026	36.12	37.12	35.92	36.22	36.22	0.33%	4,844,006
May 13, 2026	36.20	36.54	35.50	36.10	36.10	0.22%	2,316,492
May 12, 2026	37.44	37.82	36.02	36.02	36.02	-3.79%	3,729,149
May 11, 2026	37.36	38.98	36.96	37.44	37.44	0.32%	11,590,390
May 8, 2026	35.90	38.92	35.20	37.32	37.32	1.91%	5,185,284
May 7, 2026	35.28	36.98	34.12	36.62	36.62	3.68%	4,365,984
May 6, 2026	35.24	36.00	33.72	35.32	35.32	0.91%	4,776,503
May 5, 2026	37.64	38.18	33.22	35.00	35.00	0.81%	8,382,651
May 4, 2026	33.02	35.98	33.02	34.72	34.72	6.11%	6,456,173
Apr 30, 2026	34.70	34.74	31.94	32.72	32.72	-6.25%	3,529,726
Apr 29, 2026	33.54	35.22	33.22	34.90	34.90	4.49%	3,332,130
Apr 28, 2026	33.20	33.50	31.98	33.40	33.40	1.71%	2,333,828
Apr 27, 2026	32.04	33.98	31.78	32.84	32.84	3.60%	3,918,776
Apr 24, 2026	31.06	32.12	30.58	31.70	31.70	1.99%	1,835,507
Apr 22, 2026	31.50	31.50	30.50	31.08	31.08	-0.83%	1,184,133
Apr 21, 2026	31.42	32.00	30.86	31.34	31.34	0.45%	2,163,520
Apr 20, 2026	31.78	32.34	31.10	31.20	31.20	-2.19%	2,044,086
Apr 17, 2026	31.40	33.28	31.18	31.90	31.90	1.53%	4,510,158
Apr 16, 2026	31.52	32.00	29.48	31.42	31.42	-0.32%	8,486,024
Apr 15, 2026	34.98	34.98	31.50	31.52	31.52	-9.94%	8,658,522
Apr 14, 2026	33.50	36.36	33.18	35.00	35.00	4.73%	5,150,204
Apr 13, 2026	34.72	34.72	32.12	33.42	33.42	-3.74%	5,848,749
Apr 10, 2026	35.60	36.86	34.72	34.72	34.72	-9.96%	7,294,768
Apr 9, 2026	40.10	40.62	38.56	38.56	38.56	-9.99%	14,120,450
Apr 8, 2026	47.78	49.14	42.84	42.84	42.84	-10.00%	3,538,667
Apr 7, 2026	47.16	48.12	46.60	47.60	47.60	1.49%	2,937,110
Apr 6, 2026	45.00	47.34	44.78	46.90	46.90	4.22%	1,991,050
Apr 3, 2026	44.98	45.68	44.50	45.00	45.00	-	10,099,810
Apr 2, 2026	44.98	45.66	44.44	45.00	45.00	-	7,152,528
Apr 1, 2026	43.50	45.66	43.18	45.00	45.00	3.40%	8,507,669
Mar 31, 2026	41.20	43.96	40.40	43.52	43.52	5.79%	7,677,828
Mar 30, 2026	41.62	42.48	40.62	41.14	41.14	-0.87%	1,522,232
Mar 27, 2026	41.68	42.50	40.38	41.50	41.50	-0.43%	3,353,687
Mar 26, 2026	40.46	43.48	40.00	41.68	41.68	2.96%	12,312,550
Mar 25, 2026	37.10	40.48	37.00	40.48	40.48	10.00%	4,235,300
Mar 24, 2026	38.14	38.24	35.50	36.80	36.80	-3.11%	762,099
Mar 23, 2026	36.76	39.26	36.00	37.98	37.98	2.65%	1,134,263
Mar 19, 2026	34.94	37.50	34.80	37.00	37.00	7.31%	551,367
Mar 18, 2026	33.58	34.96	33.34	34.48	34.48	3.92%	631,152
Mar 17, 2026	32.98	34.00	32.20	33.18	33.18	1.28%	517,340
Mar 16, 2026	33.00	33.28	32.02	32.76	32.76	-0.36%	409,652
Mar 13, 2026	32.02	33.90	31.62	32.88	32.88	-	515,346
Mar 12, 2026	33.20	33.90	31.86	32.88	32.88	-0.96%	600,502