RMBLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	64.04	64.04	64.04	64.04	64.04	-1.72%
Jul 7, 2026	65.16	65.16	65.16	65.16	65.16	-0.96%
Jul 6, 2026	65.79	65.79	65.79	65.79	65.79	0.26%
Jul 2, 2026	65.62	65.62	65.62	65.62	65.62	-1.77%
Jul 1, 2026	66.80	66.80	66.80	66.80	66.80	2.13%
Jun 30, 2026	65.41	65.41	65.41	65.41	65.41	0.77%
Jun 29, 2026	64.91	64.91	64.91	64.91	64.91	0.43%
Jun 26, 2026	64.63	64.63	64.63	64.63	64.63	1.81%
Jun 25, 2026	63.48	63.48	63.48	63.48	63.48	0.43%
Jun 24, 2026	63.21	63.21	63.21	63.21	63.21	0.73%
Jun 23, 2026	62.75	62.75	62.75	62.75	62.75	1.44%
Jun 22, 2026	61.86	61.86	61.86	61.86	61.86	0.59%
Jun 18, 2026	61.50	61.50	61.50	61.50	61.50	0.49%
Jun 17, 2026	61.20	61.20	61.20	61.20	61.20	-1.03%
Jun 16, 2026	61.84	61.84	61.84	61.84	61.84	0.26%
Jun 15, 2026	61.68	61.68	61.68	61.68	61.68	-1.60%
Jun 12, 2026	62.68	62.68	62.68	62.68	62.68	1.16%
Jun 11, 2026	61.96	61.96	61.96	61.96	61.96	0.88%
Jun 10, 2026	61.42	61.42	61.42	61.42	61.42	0.52%
Jun 9, 2026	61.10	61.10	61.10	61.10	61.10	1.38%
Jun 8, 2026	60.27	60.27	60.27	60.27	60.27	0.60%
Jun 5, 2026	59.91	59.91	59.91	59.91	59.91	0.55%
Jun 4, 2026	59.58	59.58	59.58	59.58	59.58	2.58%
Jun 3, 2026	58.08	58.08	58.08	58.08	58.08	-2.09%
Jun 2, 2026	59.32	59.32	59.32	59.32	59.32	1.25%
Jun 1, 2026	58.59	58.59	58.59	58.59	58.59	-1.16%
May 29, 2026	59.28	59.28	59.28	59.28	59.28	-0.13%
May 28, 2026	59.36	59.36	59.36	59.36	59.36	0.08%
May 27, 2026	59.31	59.31	59.31	59.31	59.31	-0.84%
May 26, 2026	59.81	59.81	59.81	59.81	59.81	1.49%
May 22, 2026	58.93	58.93	58.93	58.93	58.93	-0.15%
May 21, 2026	59.02	59.02	59.02	59.02	59.02	0.46%
May 20, 2026	58.75	58.75	58.75	58.75	58.75	1.84%
May 19, 2026	57.69	57.69	57.69	57.69	57.69	-0.64%
May 18, 2026	58.06	58.06	58.06	58.06	58.06	1.54%
May 15, 2026	57.18	57.18	57.18	57.18	57.18	-1.48%
May 14, 2026	58.04	58.04	58.04	58.04	58.04	0.61%
May 13, 2026	57.69	57.69	57.69	57.69	57.69	-1.03%
May 12, 2026	58.29	58.29	58.29	58.29	58.29	-0.38%
May 11, 2026	58.51	58.51	58.51	58.51	58.51	-1.66%
May 8, 2026	59.50	59.50	59.50	59.50	59.50	0.03%
May 7, 2026	59.48	59.48	59.48	59.48	59.48	-0.30%
May 6, 2026	59.66	59.66	59.66	59.66	59.66	0.85%
May 5, 2026	59.16	59.16	59.16	59.16	59.16	1.25%
May 4, 2026	58.43	58.43	58.43	58.43	58.43	-1.32%
May 1, 2026	59.21	59.21	59.21	59.21	59.21	0.41%
Apr 30, 2026	58.97	58.97	58.97	58.97	58.97	0.49%
Apr 29, 2026	58.68	58.68	58.68	58.68	58.68	-2.04%
Apr 28, 2026	59.90	59.90	59.90	59.90	59.90	0.50%
Apr 27, 2026	59.60	59.60	59.60	59.60	59.60	1.03%