Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	57.69	61.49	57.31	60.19	60.19	3.83%	169,282
Mar 27, 2026	62.48	63.00	57.80	57.97	57.97	-4.89%	159,406
Mar 25, 2026	60.40	64.00	60.22	60.95	60.95	0.41%	76,056
Mar 24, 2026	60.30	61.00	59.70	60.70	60.70	1.97%	67,036
Mar 23, 2026	60.01	61.10	59.01	59.53	59.53	-2.52%	29,873
Mar 20, 2026	61.01	63.00	60.80	61.07	61.07	0.68%	31,413
Mar 19, 2026	64.10	64.10	60.01	60.66	60.66	-3.50%	26,935
Mar 18, 2026	61.00	63.00	61.00	62.86	62.86	4.16%	36,820
Mar 17, 2026	61.86	63.63	60.00	60.35	60.35	-2.44%	30,882
Mar 16, 2026	62.02	64.38	61.25	61.86	61.86	-1.50%	16,680
Mar 13, 2026	63.47	63.50	61.60	62.80	62.80	-0.76%	19,566
Mar 12, 2026	64.90	64.90	62.62	63.28	63.28	-0.74%	14,965
Mar 11, 2026	65.00	65.00	63.26	63.75	63.75	0.66%	5,254
Mar 10, 2026	62.87	63.87	62.72	63.33	63.33	0.73%	6,835
Mar 9, 2026	63.45	65.10	61.21	62.87	62.87	-3.48%	39,892
Mar 6, 2026	66.90	66.90	64.50	65.14	65.14	0.95%	4,533
Mar 5, 2026	64.34	66.26	63.63	64.53	64.53	0.59%	20,610
Mar 4, 2026	65.29	65.93	64.00	64.15	64.15	-1.73%	14,984
Mar 2, 2026	64.17	66.60	63.50	65.28	65.28	-0.31%	26,495
Feb 27, 2026	66.90	66.90	63.65	65.48	65.48	-0.92%	10,712
Feb 26, 2026	64.94	66.50	64.94	66.09	66.09	1.77%	8,598
Feb 25, 2026	64.60	67.72	64.08	64.94	64.94	-0.85%	21,186
Feb 24, 2026	67.25	70.09	63.81	65.50	65.50	-3.32%	43,820
Feb 23, 2026	67.52	70.01	67.00	67.75	67.75	0.34%	13,603
Feb 20, 2026	68.71	68.98	67.20	67.52	67.52	-2.29%	11,553
Feb 19, 2026	69.55	70.28	68.50	69.10	69.10	-0.65%	16,420
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