Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	68.50	69.98	66.55	68.63	68.63	0.06%	77,094
Aug 12, 2026	72.44	74.40	68.00	68.59	68.59	-7.86%	119,162
Aug 11, 2026	71.05	79.10	71.05	74.44	74.44	4.23%	149,253
Aug 10, 2026	71.60	73.00	70.80	71.42	71.42	-2.86%	29,787
Aug 7, 2026	72.70	74.00	72.70	73.52	73.52	0.73%	11,125
Aug 6, 2026	72.50	74.00	71.10	72.99	72.99	0.65%	16,252
Aug 5, 2026	71.57	72.78	70.50	72.52	72.52	1.33%	11,077
Aug 4, 2026	71.00	72.40	70.61	71.57	71.57	0.17%	16,889
Aug 3, 2026	71.25	72.24	71.00	71.45	71.45	0.28%	11,099
Jul 31, 2026	71.52	72.02	71.10	71.25	71.25	-0.38%	4,811
Jul 30, 2026	71.10	72.95	70.77	71.52	71.52	1.07%	14,431
Jul 29, 2026	72.78	72.78	70.15	70.76	70.76	-1.80%	31,381
Jul 28, 2026	71.01	72.90	71.01	72.06	72.06	-0.39%	12,110
Jul 27, 2026	73.08	73.75	70.01	72.34	72.34	-1.01%	26,296
Jul 24, 2026	72.76	73.80	72.00	73.08	73.08	0.45%	6,158
Jul 23, 2026	72.83	73.97	72.26	72.75	72.75	-0.11%	7,329
Jul 22, 2026	73.63	73.90	72.50	72.83	72.83	-1.09%	5,490
Jul 21, 2026	73.03	74.00	72.73	73.63	73.63	0.89%	7,946
Jul 20, 2026	75.95	75.95	72.06	72.98	72.98	-0.94%	11,683
Jul 17, 2026	75.89	75.89	73.01	73.67	73.67	-0.94%	13,722
Jul 16, 2026	73.62	74.68	73.10	74.37	74.37	1.02%	6,836
Jul 15, 2026	73.16	74.97	73.16	73.62	73.62	0.63%	6,626
Jul 14, 2026	75.85	75.85	73.00	73.16	73.16	-1.35%	12,963
Jul 13, 2026	74.00	75.70	74.00	74.16	74.16	-2.10%	4,735
Jul 10, 2026	78.80	78.80	75.10	75.75	75.75	-2.18%	23,243
Jul 9, 2026	73.27	79.00	73.25	77.44	77.44	5.98%	52,708
Jul 8, 2026	73.60	75.95	72.51	73.07	73.07	-2.46%	51,830
Jul 7, 2026	74.74	75.00	73.09	74.91	74.91	1.56%	30,051
Jul 6, 2026	73.95	74.22	72.91	73.76	73.76	1.46%	22,411
Jul 3, 2026	72.40	73.00	71.50	72.70	72.70	0.44%	29,136
Jul 2, 2026	73.06	73.06	71.62	72.38	72.38	0.72%	14,557
Jul 1, 2026	72.51	72.75	71.51	71.86	71.86	-0.80%	11,971
Jun 30, 2026	69.06	73.59	69.06	72.44	72.44	3.18%	19,362
Jun 29, 2026	69.11	71.86	69.11	70.21	70.21	-0.90%	12,217
Jun 25, 2026	71.83	72.80	69.91	70.85	70.85	-1.86%	83,337
Jun 24, 2026	71.51	73.03	71.12	72.19	72.19	0.54%	7,248
Jun 23, 2026	73.50	73.50	71.62	71.80	71.80	-1.05%	21,727
Jun 22, 2026	71.65	73.10	70.95	72.56	72.56	1.28%	35,092
Jun 19, 2026	71.66	73.70	71.26	71.64	71.64	-0.03%	26,430
Jun 18, 2026	73.50	74.74	70.00	71.66	71.66	-1.85%	31,778
Jun 17, 2026	72.60	73.73	72.01	73.01	73.01	0.73%	9,354
Jun 16, 2026	73.80	73.80	71.55	72.48	72.48	0.46%	16,947
Jun 15, 2026	71.60	73.50	71.50	72.15	72.15	1.05%	20,727
Jun 12, 2026	70.85	72.74	70.52	71.40	71.40	1.77%	10,548
Jun 11, 2026	71.01	71.97	70.01	70.16	70.16	-1.24%	4,721
Jun 10, 2026	73.00	74.00	71.00	71.04	71.04	-1.92%	24,144
Jun 9, 2026	72.50	73.60	72.02	72.43	72.43	0.25%	12,314
Jun 8, 2026	74.90	74.90	72.00	72.25	72.25	-3.54%	31,821
Jun 5, 2026	76.78	77.01	74.10	74.90	74.90	-1.71%	9,622
Jun 4, 2026	75.83	76.79	75.16	76.20	76.20	1.51%	9,028