Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	73.50	73.50	72.21	72.21	-	-0.48%	4,379
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
Jun 3, 2026	76.84	77.79	74.80	75.07	75.07	-3.77%	18,716
Jun 2, 2026	76.89	78.95	75.97	78.01	78.01	1.46%	44,059
Jun 1, 2026	79.20	82.19	76.50	76.89	76.89	-5.59%	22,686
May 29, 2026	79.10	82.20	77.32	81.44	81.44	2.38%	136,560
May 27, 2026	80.40	80.50	76.00	79.55	79.55	-0.45%	122,305
May 26, 2026	79.00	81.00	76.00	79.91	79.91	1.15%	144,476
May 25, 2026	80.50	81.00	78.12	79.00	79.00	-0.95%	36,543
May 22, 2026	76.11	81.00	76.11	79.76	79.76	2.76%	156,872
May 21, 2026	76.90	80.00	75.61	77.62	77.62	2.12%	68,463
May 20, 2026	76.00	77.55	75.50	76.01	76.01	-1.40%	27,643
May 19, 2026	76.00	79.00	74.44	77.09	77.09	1.92%	75,885
May 18, 2026	69.30	76.25	68.48	75.64	75.64	6.88%	125,505
May 15, 2026	70.00	71.17	68.01	70.77	70.77	1.48%	21,146
May 14, 2026	72.46	73.50	69.20	69.74	69.74	-3.75%	29,205
May 13, 2026	71.65	73.00	70.81	72.46	72.46	0.51%	13,250
May 12, 2026	72.40	73.94	71.86	72.09	72.09	-1.37%	28,937
May 11, 2026	74.50	74.50	72.00	73.09	73.09	-1.56%	21,511
May 8, 2026	74.58	75.48	73.50	74.25	74.25	-0.44%	27,968
May 7, 2026	75.75	75.75	73.20	74.58	74.58	0.17%	14,901
May 6, 2026	74.49	75.89	73.22	74.45	74.45	1.54%	14,022
May 5, 2026	72.20	74.50	72.20	73.32	73.32	-1.97%	13,653
May 4, 2026	74.88	75.39	74.16	74.79	74.79	2.44%	9,870
Apr 30, 2026	73.52	74.29	72.52	73.01	73.01	-0.54%	5,781
Apr 29, 2026	73.50	74.90	72.21	73.41	73.41	0.42%	14,811
Apr 28, 2026	74.29	74.90	73.00	73.10	73.10	-2.30%	11,568
Apr 27, 2026	75.10	75.50	73.51	74.82	74.82	1.52%	16,076
Apr 24, 2026	77.77	77.77	72.31	73.70	73.70	-4.82%	73,300
Apr 23, 2026	72.00	78.10	71.52	77.43	77.43	7.44%	214,622
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