Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	72.35	74.09	71.54	72.07	72.07	-0.40%	41,009
Apr 21, 2026	70.46	74.00	69.91	72.36	72.36	2.70%	66,439
Apr 20, 2026	71.92	71.92	69.31	70.46	70.46	-0.09%	19,748
Apr 17, 2026	70.64	71.49	69.52	70.52	70.52	1.47%	25,915
Apr 16, 2026	69.01	71.50	69.01	69.50	69.50	-0.44%	25,614
Apr 15, 2026	68.10	70.00	67.15	69.81	69.81	4.09%	22,209
Apr 13, 2026	69.40	69.90	66.20	67.07	67.07	-1.25%	21,419
Apr 10, 2026	66.90	68.10	66.85	67.92	67.92	2.63%	31,688
Apr 9, 2026	66.99	66.99	65.10	66.18	66.18	0.39%	11,777
Apr 8, 2026	64.00	66.61	64.00	65.92	65.92	2.98%	21,555
Apr 7, 2026	62.61	65.55	62.61	64.01	64.01	0.96%	84,016
Apr 6, 2026	63.00	64.99	63.00	63.40	63.40	-0.39%	31,942
Apr 2, 2026	61.98	64.00	61.00	63.65	63.65	2.69%	22,293
Apr 1, 2026	60.00	65.55	60.00	61.98	61.98	2.97%	52,960
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