Rubis (LON:0RTS)
London · Delayed Price · Currency is GBP · Price in EUR 31.76
0.00 (0.00%)
At close: Oct 27, 2025
Rubis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31.56 | 31.52 | 31.26 | 31.44 | 31.44 | -0.38% | 510 |
| Oct 29, 2025 | 31.61 | 31.78 | 31.14 | 31.56 | 31.56 | -0.75% | 286 |
| Oct 28, 2025 | 31.54 | 31.80 | 31.00 | 31.80 | 31.80 | 0.13% | 6,227 |
| Oct 27, 2025 | 31.83 | 31.90 | 31.20 | 31.76 | 31.76 | - | 15,911 |
| Oct 24, 2025 | 31.75 | 31.88 | 31.38 | 31.76 | 31.76 | 0.01% | 321,255 |
| Oct 23, 2025 | 31.48 | 32.04 | 31.60 | 31.76 | 31.76 | 1.20% | 2,373 |
| Oct 22, 2025 | 31.07 | 31.46 | 31.02 | 31.38 | 31.38 | 0.51% | 1,031 |
| Oct 21, 2025 | 30.56 | 31.44 | 30.60 | 31.22 | 31.22 | 2.29% | 697 |
| Oct 20, 2025 | 30.50 | 30.90 | 30.50 | 30.52 | 30.52 | -0.13% | 1,349 |
| Oct 17, 2025 | 30.50 | 30.96 | 30.30 | 30.56 | 30.56 | -1.55% | 1,210 |
| Oct 16, 2025 | 31.09 | 31.28 | 30.84 | 31.04 | 31.04 | -0.89% | 7,549 |
| Oct 15, 2025 | 31.87 | 32.32 | 31.26 | 31.32 | 31.32 | 0.26% | 934 |
| Oct 14, 2025 | 31.26 | 31.58 | 30.86 | 31.24 | 31.24 | -0.83% | 2,401 |
| Oct 13, 2025 | 31.61 | 32.30 | 31.42 | 31.50 | 31.50 | -0.38% | 2,029 |
| Oct 10, 2025 | 32.02 | 32.12 | 31.62 | 31.62 | 31.62 | -1.43% | 1,988 |
| Oct 9, 2025 | 32.00 | 32.34 | 31.54 | 32.08 | 32.08 | -0.56% | 1,939 |
| Oct 8, 2025 | 32.00 | 32.82 | 31.28 | 32.26 | 32.26 | 1.19% | 2,747 |
| Oct 7, 2025 | 31.56 | 32.06 | 31.50 | 31.88 | 31.88 | 0.50% | 188 |
| Oct 6, 2025 | 31.87 | 32.00 | 30.90 | 31.72 | 31.72 | 0.19% | 2,393 |
| Oct 3, 2025 | 31.89 | 32.06 | 31.46 | 31.66 | 31.66 | -0.88% | 1,135 |
| Oct 2, 2025 | 32.22 | 32.38 | 31.94 | 31.94 | 31.94 | -0.19% | 2,192 |
| Oct 1, 2025 | 31.69 | 32.20 | 31.70 | 32.00 | 32.00 | 0.69% | 355,206 |
| Sep 30, 2025 | 31.77 | 31.80 | 31.08 | 31.78 | 31.78 | 0.19% | 12,778 |
| Sep 29, 2025 | 31.85 | 32.16 | 31.66 | 31.72 | 31.72 | -0.38% | 4,369 |
| Sep 26, 2025 | 31.81 | 31.96 | 31.46 | 31.84 | 31.84 | 0.25% | 5,476 |
| Sep 25, 2025 | 31.77 | 31.84 | 31.52 | 31.76 | 31.76 | -0.13% | 22,765 |
| Sep 24, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 1.15% | 757 |
| Sep 23, 2025 | 31.52 | 31.68 | 31.06 | 31.44 | 31.44 | -0.25% | 3,432 |
| Sep 22, 2025 | 31.42 | 31.74 | 31.16 | 31.52 | 31.52 | 0.38% | 356,618 |
| Sep 19, 2025 | 31.13 | 31.44 | 31.12 | 31.40 | 31.40 | 0.96% | 80,814 |
| Sep 18, 2025 | 30.81 | 31.20 | 30.88 | 31.10 | 31.10 | 0.97% | 6,250 |
| Sep 17, 2025 | 30.60 | 30.96 | 30.28 | 30.80 | 30.80 | 0.13% | 2,485 |
| Sep 16, 2025 | 31.26 | 31.38 | 30.48 | 30.76 | 30.76 | -1.41% | 29,533 |
| Sep 15, 2025 | 30.03 | 32.00 | 30.46 | 31.20 | 31.20 | 7.00% | 11,753 |
| Sep 12, 2025 | 28.12 | 29.40 | 28.36 | 29.16 | 29.16 | 2.91% | 4,436 |
| Sep 11, 2025 | 28.34 | 28.72 | 28.20 | 28.34 | 28.34 | -2.36% | 9,806 |
| Sep 10, 2025 | 29.00 | 29.46 | 28.04 | 29.02 | 29.02 | -0.41% | 60,473 |
| Sep 9, 2025 | 28.43 | 29.18 | 27.86 | 29.14 | 29.14 | 2.46% | 4,797 |
| Sep 8, 2025 | 27.85 | 28.44 | 27.50 | 28.44 | 28.44 | 1.50% | 703 |
| Sep 5, 2025 | 28.82 | 28.88 | 27.84 | 28.02 | 28.02 | -2.51% | 3,166 |
| Sep 4, 2025 | 28.67 | 28.86 | 28.60 | 28.74 | 28.74 | 0.28% | 3,228 |
| Sep 3, 2025 | 28.32 | 28.76 | 28.38 | 28.66 | 28.66 | 1.06% | 1,301 |
| Sep 2, 2025 | 28.32 | 28.50 | 28.14 | 28.36 | 28.36 | -0.42% | 2,215 |
| Sep 1, 2025 | 28.24 | 28.54 | 28.24 | 28.48 | 28.48 | 0.71% | 3,717 |
| Aug 29, 2025 | 28.06 | 28.28 | 28.06 | 28.28 | 28.28 | 0.43% | 6,576 |
| Aug 28, 2025 | 28.18 | 28.60 | 28.10 | 28.16 | 28.16 | -0.07% | 2,734 |
| Aug 27, 2025 | 28.08 | 28.46 | 28.02 | 28.18 | 28.18 | 0.14% | 5,520 |
| Aug 26, 2025 | 28.49 | 28.80 | 27.46 | 28.14 | 28.14 | -2.29% | 143,140 |
| Aug 25, 2025 | 28.96 | 28.98 | 28.72 | 28.80 | 28.80 | -1.17% | 3,227 |
| Aug 22, 2025 | 29.00 | 29.22 | 29.00 | 29.14 | 29.14 | 0.07% | 7,136 |