IST:RUBNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	32.82	33.86	31.20	31.20	31.20	-6.75%	2,954,695
Aug 24, 2026	35.72	35.82	33.42	33.46	33.46	-5.21%	3,875,760
Aug 21, 2026	35.04	35.76	33.98	35.30	35.30	-0.34%	4,421,178
Aug 20, 2026	34.56	37.50	34.16	35.42	35.42	1.66%	5,495,650
Aug 19, 2026	35.22	35.84	33.60	34.84	34.84	-1.02%	2,726,109
Aug 18, 2026	35.04	35.32	33.50	35.20	35.20	1.44%	4,356,755
Aug 17, 2026	32.90	35.02	32.82	34.70	34.70	5.47%	4,187,233
Aug 14, 2026	30.30	32.90	30.22	32.90	32.90	8.22%	3,248,632
Aug 13, 2026	29.28	31.68	29.28	30.40	30.40	3.83%	3,773,571
Aug 12, 2026	30.80	31.32	29.28	29.28	29.28	-4.63%	3,907,539
Aug 11, 2026	30.18	32.24	29.98	30.70	30.70	0.79%	4,486,863
Aug 10, 2026	29.20	31.28	27.74	30.46	30.46	4.60%	8,172,494
Aug 7, 2026	29.04	30.50	28.48	29.12	29.12	0.28%	8,617,516
Aug 6, 2026	26.40	29.04	26.36	29.04	29.04	10.00%	9,723,905
Aug 5, 2026	25.10	27.60	24.40	26.40	26.40	5.18%	7,394,775
Aug 4, 2026	23.50	25.48	23.20	25.10	25.10	8.28%	5,391,100
Aug 3, 2026	22.92	23.92	22.62	23.18	23.18	1.13%	3,536,971
Jul 31, 2026	21.82	23.46	21.48	22.92	22.92	5.04%	3,939,996
Jul 30, 2026	21.92	22.32	21.28	21.82	21.82	-0.46%	2,238,556
Jul 29, 2026	22.22	22.82	21.88	21.92	21.92	-2.66%	1,797,096
Jul 28, 2026	23.56	23.56	21.72	22.52	22.52	-3.76%	4,360,268
Jul 27, 2026	23.12	24.10	22.00	23.40	23.40	2.09%	5,625,418
Jul 24, 2026	22.46	24.70	22.00	22.92	22.92	2.05%	9,847,396
Jul 23, 2026	22.72	23.90	22.40	22.46	22.46	0.09%	2,443,807
Jul 22, 2026	22.12	22.92	22.02	22.44	22.44	1.54%	1,467,844
Jul 21, 2026	22.04	23.28	21.88	22.10	22.10	-0.36%	2,338,636
Jul 20, 2026	21.36	22.18	21.30	22.18	22.18	3.84%	1,494,382
Jul 17, 2026	22.20	22.20	21.32	21.36	21.36	-3.61%	1,190,294
Jul 16, 2026	21.68	22.30	21.68	22.16	22.16	2.69%	1,382,238
Jul 14, 2026	21.60	21.98	21.34	21.58	21.58	0.09%	920,053
Jul 13, 2026	21.00	22.30	21.00	21.56	21.56	-0.28%	1,355,657
Jul 10, 2026	21.30	21.68	21.28	21.62	21.62	1.03%	1,065,690
Jul 9, 2026	21.30	22.44	20.90	21.40	21.40	1.23%	1,185,139
Jul 8, 2026	22.00	22.10	21.14	21.14	21.14	-3.91%	1,528,912
Jul 7, 2026	22.60	22.76	21.92	22.00	22.00	-2.65%	1,272,509
Jul 6, 2026	22.98	23.42	22.58	22.60	22.60	-0.44%	2,047,561
Jul 3, 2026	22.80	22.86	22.20	22.70	22.70	-	1,298,712
Jul 2, 2026	23.56	23.62	22.70	22.70	22.70	-3.07%	1,948,254
Jul 1, 2026	23.38	24.08	23.28	23.42	23.42	0.69%	1,899,684
Jun 30, 2026	24.02	24.26	23.26	23.26	23.26	-3.16%	2,031,052
Jun 29, 2026	23.88	24.90	22.74	24.02	24.02	1.61%	3,087,407
Jun 26, 2026	24.22	24.30	23.40	23.64	23.64	-2.31%	1,484,284
Jun 25, 2026	24.94	25.98	23.98	24.20	24.20	-2.18%	2,496,523
Jun 24, 2026	25.00	25.20	24.30	24.74	24.74	-0.80%	2,018,611
Jun 23, 2026	25.00	25.50	24.72	24.94	24.94	-1.34%	2,171,678
Jun 22, 2026	26.00	27.26	25.20	25.28	25.28	-2.77%	4,824,810
Jun 19, 2026	25.72	26.24	23.54	26.00	26.00	0.62%	13,474,720
Jun 18, 2026	23.70	25.84	23.04	25.84	25.84	9.96%	13,286,300
Jun 17, 2026	24.02	24.48	23.38	23.50	23.50	-2.00%	4,215,528
Jun 16, 2026	24.40	25.12	23.70	23.98	23.98	-3.31%	10,645,660