Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	76.10	77.70	75.00	75.23	75.23	-3.92%	2,886
Jun 2, 2026	76.89	78.46	76.11	78.30	78.30	1.68%	921
Jun 1, 2026	78.00	81.99	76.30	77.01	77.01	-5.35%	4,400
May 29, 2026	81.70	82.32	78.05	81.36	81.36	2.40%	4,585
May 27, 2026	78.01	80.25	77.00	79.45	79.45	-0.76%	10,930
May 26, 2026	82.80	82.80	78.00	80.06	80.06	1.65%	8,463
May 25, 2026	79.30	82.00	78.50	78.76	78.76	-1.08%	5,887
May 22, 2026	79.65	80.59	77.52	79.62	79.62	2.54%	19,633
May 21, 2026	76.95	79.90	75.60	77.65	77.65	2.17%	12,394
May 20, 2026	79.70	79.70	74.15	76.00	76.00	-1.03%	4,497
May 19, 2026	76.37	78.00	74.11	76.79	76.79	1.36%	5,103
May 18, 2026	71.00	76.53	68.42	75.76	75.76	7.48%	7,401
May 15, 2026	69.01	71.30	69.01	70.49	70.49	-0.58%	795
May 14, 2026	72.61	73.10	69.42	70.90	70.90	-1.68%	3,482
May 13, 2026	72.00	72.68	71.30	72.11	72.11	0.15%	655
May 12, 2026	72.89	73.88	72.00	72.00	72.00	-0.51%	1,177
May 11, 2026	73.50	74.10	71.84	72.37	72.37	-3.27%	5,501
May 8, 2026	74.01	75.60	73.51	74.82	74.82	0.62%	539
May 7, 2026	73.65	74.89	72.65	74.36	74.36	-0.71%	1,754
May 6, 2026	74.95	75.00	72.62	74.89	74.89	1.31%	978
May 5, 2026	73.00	74.99	72.21	73.92	73.92	-0.99%	3,402
May 4, 2026	73.51	75.55	73.51	74.66	74.66	1.56%	3,663
Apr 30, 2026	73.40	73.51	73.40	73.51	73.51	-	1,098
Apr 29, 2026	71.20	74.99	71.20	73.51	73.51	0.25%	1,849
Apr 28, 2026	73.68	74.91	72.85	73.33	73.33	-0.46%	1,376
Apr 27, 2026	77.70	77.70	73.67	73.67	73.67	0.07%	630
Apr 24, 2026	77.43	77.43	72.93	73.62	73.62	-4.71%	3,131
Apr 23, 2026	70.66	78.00	70.66	77.26	77.26	5.12%	12,847
Apr 22, 2026	72.56	74.00	72.08	73.50	73.50	2.91%	2,751
Apr 21, 2026	69.65	73.50	69.65	71.42	71.42	0.59%	4,771
Apr 20, 2026	70.00	71.50	68.41	71.00	71.00	0.24%	6,082
Apr 17, 2026	70.29	71.20	69.56	70.83	70.83	0.80%	4,833
Apr 16, 2026	70.30	70.51	69.52	70.27	70.27	1.11%	292
Apr 15, 2026	65.15	70.00	65.15	69.50	69.50	2.96%	4,112
Apr 13, 2026	69.00	69.00	63.47	67.50	67.50	-0.03%	550
Apr 10, 2026	66.78	68.34	66.75	67.52	67.52	1.11%	4,040
Apr 9, 2026	65.60	66.90	65.03	66.78	66.78	1.09%	1,460
Apr 8, 2026	65.80	66.41	64.79	66.06	66.06	3.20%	2,157
Apr 7, 2026	63.00	65.50	61.89	64.01	64.01	0.83%	3,727
Apr 6, 2026	68.98	68.98	63.40	63.48	63.48	0.57%	1,645
Apr 2, 2026	61.80	63.12	61.66	63.12	63.12	2.22%	475
Apr 1, 2026	61.50	65.00	61.50	61.75	61.75	2.81%	3,234
Mar 30, 2026	58.00	61.53	58.00	60.06	60.06	3.34%	33,095
Mar 27, 2026	61.00	61.44	58.00	58.12	58.12	-4.81%	8,008
Mar 25, 2026	63.00	63.50	60.00	61.06	61.06	-1.10%	8,207
Mar 24, 2026	60.69	61.74	59.44	61.74	61.74	3.76%	11,985
Mar 23, 2026	60.61	61.46	59.00	59.50	59.50	-1.85%	6,782
Mar 20, 2026	61.00	62.55	60.19	60.62	60.62	-0.56%	1,123
Mar 19, 2026	61.20	62.80	60.15	60.96	60.96	-3.50%	4,988
Mar 18, 2026	61.40	64.11	61.15	63.17	63.17	3.85%	8,094