Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	66.42	72.00	66.05	70.69	70.69	6.43%	76,949
Sep 3, 2026	66.24	67.50	65.00	66.42	66.42	0.32%	25,569
Sep 2, 2026	68.48	69.50	65.59	66.21	66.21	-3.31%	76,795
Sep 1, 2026	68.49	69.69	68.00	68.48	68.48	-0.31%	13,078
Aug 31, 2026	68.50	69.55	67.10	68.69	68.69	0.15%	15,682
Aug 28, 2026	66.90	69.55	65.06	68.59	68.59	3.08%	20,442
Aug 27, 2026	65.65	66.90	65.60	66.54	66.54	0.97%	18,575
Aug 26, 2026	65.70	66.90	65.66	65.90	65.90	0.72%	33,171
Aug 25, 2026	66.59	67.80	64.96	65.43	65.43	-1.24%	45,279
Aug 24, 2026	69.00	70.46	65.50	66.25	66.25	-4.61%	79,102
Aug 21, 2026	69.90	70.69	69.00	69.45	69.45	1.49%	19,686
Aug 20, 2026	69.27	69.89	67.51	68.43	68.43	-1.21%	16,990
Aug 19, 2026	68.84	69.88	67.50	69.27	69.27	0.62%	6,030
Aug 18, 2026	67.50	70.00	67.50	68.84	68.84	2.20%	14,395
Aug 17, 2026	66.78	68.40	65.65	67.36	67.36	0.87%	12,841
Aug 14, 2026	68.95	70.33	66.00	66.78	66.78	-2.70%	70,873
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