IST:RUBNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	26.00	29.46	24.80	24.80	24.80	-9.95%	64,122,430
Jun 12, 2026	27.54	28.98	27.54	27.54	27.54	-10.00%	18,803,620
Jun 11, 2026	32.08	33.34	30.60	30.60	30.60	-10.00%	5,361,971
Jun 10, 2026	34.24	34.38	32.70	34.00	34.00	0.83%	6,168,340
Jun 9, 2026	33.66	35.40	33.30	33.72	33.72	0.18%	18,526,580
Jun 8, 2026	30.60	33.66	29.72	33.66	33.66	10.00%	8,523,030
Jun 5, 2026	30.90	31.36	30.38	30.60	30.60	-1.99%	2,692,237
Jun 4, 2026	31.32	31.96	31.06	31.22	31.22	0.32%	3,562,778
Jun 3, 2026	31.70	31.98	30.40	31.12	31.12	-1.83%	2,395,007
Jun 2, 2026	30.72	32.28	30.44	31.70	31.70	3.87%	3,314,987
Jun 1, 2026	31.78	32.34	30.30	30.52	30.52	-2.74%	3,140,359
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