Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	69.48	71.00	69.00	69.55	69.55	0.61%	16,696
Feb 17, 2026	70.10	70.37	69.03	69.13	69.13	0.12%	10,570
Feb 16, 2026	72.79	72.79	68.21	69.05	69.05	-3.91%	42,358
Feb 13, 2026	72.09	73.72	70.23	71.86	71.86	1.21%	15,926
Feb 12, 2026	73.61	73.99	70.45	71.00	71.00	-3.26%	30,810
Feb 11, 2026	72.15	73.89	71.90	73.39	73.39	1.72%	12,750
Feb 10, 2026	73.73	75.00	71.20	72.15	72.15	-0.58%	26,432
Feb 9, 2026	70.15	73.90	70.15	72.57	72.57	0.57%	9,603
Feb 6, 2026	73.19	73.19	71.50	72.16	72.16	-0.25%	6,382
Feb 5, 2026	74.33	74.33	72.00	72.34	72.34	-2.20%	8,795
Feb 4, 2026	71.82	74.60	71.58	73.97	73.97	2.99%	25,367
Feb 3, 2026	69.60	74.00	69.60	71.82	71.82	4.31%	39,775
Feb 2, 2026	72.50	72.50	68.10	68.85	68.85	-2.34%	24,816
Feb 1, 2026	72.20	72.20	68.00	70.50	70.50	-0.96%	25,628
Jan 30, 2026	70.30	72.00	69.95	71.18	71.18	0.15%	14,245
Jan 29, 2026	72.50	72.50	71.01	71.07	71.07	-0.45%	14,405
Jan 28, 2026	72.00	72.84	70.90	71.39	71.39	-0.86%	10,267
Jan 27, 2026	74.00	74.50	71.71	72.01	72.01	-1.92%	33,379
Jan 23, 2026	74.00	74.36	73.20	73.42	73.42	-0.57%	101,828
Jan 22, 2026	71.67	74.60	71.67	73.84	73.84	2.51%	124,378
Jan 21, 2026	73.00	73.00	70.71	72.03	72.03	0.07%	53,201
Jan 20, 2026	72.00	72.90	71.00	71.98	71.98	1.24%	42,553
Jan 19, 2026	72.78	72.94	70.67	71.10	71.10	-2.32%	35,253
Jan 16, 2026	73.00	73.25	71.11	72.79	72.79	1.24%	33,652
Jan 14, 2026	71.80	72.00	70.38	71.90	71.90	1.47%	4,900
Jan 13, 2026	70.37	71.05	69.99	70.86	70.86	1.26%	13,896
Jan 12, 2026	71.41	72.01	69.52	69.98	69.98	-1.52%	18,283
Jan 9, 2026	72.10	72.35	70.60	71.06	71.06	-1.02%	18,535
Jan 8, 2026	73.06	73.80	71.68	71.79	71.79	-1.74%	38,940
Jan 7, 2026	73.16	73.49	72.91	73.06	73.06	0.08%	5,888
Jan 6, 2026	73.99	73.99	72.76	73.00	73.00	-0.14%	16,998
Jan 5, 2026	73.80	74.39	73.01	73.10	73.10	-0.77%	13,897
Jan 2, 2026	74.21	75.88	73.30	73.67	73.67	-0.73%	25,502
Jan 1, 2026	75.90	76.40	74.00	74.21	74.21	-0.76%	27,881
Dec 31, 2025	74.20	77.00	73.15	74.78	74.78	2.17%	46,029
Dec 30, 2025	73.00	75.50	72.62	73.19	73.19	-0.89%	16,791
Dec 29, 2025	73.20	74.66	72.57	73.85	73.85	0.01%	31,712
Dec 26, 2025	74.06	74.80	73.50	73.84	73.84	-0.30%	13,178
Dec 24, 2025	74.50	74.75	73.20	74.06	74.06	-0.26%	23,154
Dec 23, 2025	73.78	74.99	72.26	74.25	74.25	0.64%	11,948
Dec 22, 2025	73.40	74.44	73.00	73.78	73.78	1.58%	11,093
Dec 19, 2025	74.53	74.78	72.26	72.63	72.63	-0.15%	22,073
Dec 18, 2025	73.82	75.18	71.00	72.74	72.74	-0.47%	26,745
Dec 17, 2025	73.85	73.90	73.00	73.08	73.08	-0.71%	10,348
Dec 16, 2025	75.10	76.33	73.06	73.60	73.60	-3.35%	13,640
Dec 15, 2025	74.10	78.00	74.10	76.15	76.15	1.47%	64,522
Dec 12, 2025	75.38	76.00	74.62	75.05	75.05	0.59%	15,505
Dec 11, 2025	74.62	75.75	73.95	74.61	74.61	0.96%	12,253
Dec 10, 2025	72.51	74.99	72.51	73.90	73.90	1.03%	10,860
Dec 9, 2025	70.25	73.50	70.25	73.15	73.15	1.74%	25,648