IST:RUBNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.82	23.46	21.48	22.92	22.92	5.04%	3,996,714
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
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