Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	58.20	59.07	53.76	54.00	54.00	-7.01%	247,297
Oct 21, 2026	62.00	62.80	56.91	58.07	58.07	-5.07%	290,545
Oct 19, 2026	63.11	64.33	60.95	61.17	61.17	-4.59%	186,789
Oct 16, 2026	66.50	66.50	64.00	64.11	64.11	-2.85%	30,170
Oct 15, 2026	62.33	67.88	62.00	65.99	65.99	5.92%	105,674
Oct 14, 2026	62.20	63.42	61.51	62.30	62.30	0.97%	33,514
Oct 13, 2026	61.30	62.53	61.30	61.70	61.70	0.55%	53,655
Oct 12, 2026	61.69	63.47	60.00	61.36	61.36	-1.05%	79,132
Oct 9, 2026	63.75	64.69	61.94	62.01	62.01	-2.68%	69,201
Oct 8, 2026	64.78	64.79	62.95	63.72	63.72	-1.82%	27,899
Oct 7, 2026	63.11	65.56	63.11	64.90	64.90	2.06%	34,378
Oct 6, 2026	62.62	64.40	62.62	63.59	63.59	0.65%	28,374
Oct 5, 2026	63.63	64.99	62.64	63.18	63.18	-0.11%	50,488
Oct 1, 2026	63.95	64.00	62.50	63.25	63.25	0.32%	44,696
Sep 30, 2026	64.30	64.64	62.80	63.05	63.05	-1.25%	32,520
Sep 29, 2026	62.37	64.50	61.61	63.85	63.85	2.37%	41,304
Sep 28, 2026	63.79	64.80	62.10	62.37	62.37	-1.48%	37,446
Sep 25, 2026	65.07	65.07	63.10	63.31	63.31	-0.75%	56,164
Sep 24, 2026	66.04	66.99	63.25	63.79	63.79	-3.41%	67,396
Sep 23, 2026	66.53	67.19	65.76	66.04	66.04	-1.39%	46,712
Sep 22, 2026	67.80	67.88	66.02	66.97	66.97	1.68%	40,794
Sep 21, 2026	68.68	68.79	66.66	67.88	65.86	0.77%	63,758
Sep 18, 2026	65.77	68.30	65.01	67.36	65.36	2.50%	53,768
Sep 17, 2026	66.96	67.75	65.10	65.72	63.77	1.05%	53,106
Sep 16, 2026	64.64	67.00	62.25	65.04	63.11	2.33%	70,501
Sep 15, 2026	67.40	68.34	62.80	63.56	61.67	-7.23%	103,797
Sep 11, 2026	68.89	69.89	67.01	68.51	66.48	0.62%	52,411
Sep 10, 2026	69.00	69.00	67.05	68.09	66.07	0.29%	24,306
Sep 9, 2026	70.44	70.94	67.50	67.89	65.87	-3.26%	99,559
Sep 8, 2026	70.96	71.39	69.53	70.18	68.10	-1.10%	91,354
Sep 7, 2026	69.15	72.00	68.50	70.96	68.85	0.38%	110,771
Sep 4, 2026	66.42	72.00	66.05	70.69	68.59	6.43%	76,949
Sep 3, 2026	66.24	67.50	65.00	66.42	64.45	0.32%	25,569
Sep 2, 2026	68.48	69.50	65.59	66.21	64.24	-3.31%	76,795
Sep 1, 2026	68.49	69.69	68.00	68.48	66.45	-0.31%	13,078
Aug 31, 2026	68.50	69.55	67.10	68.69	66.65	0.15%	15,682
Aug 28, 2026	66.90	69.55	65.06	68.59	66.55	3.08%	20,442
Aug 27, 2026	65.65	66.90	65.60	66.54	64.56	0.97%	18,575
Aug 26, 2026	65.70	66.90	65.66	65.90	63.94	0.72%	33,171
Aug 25, 2026	66.59	67.80	64.96	65.43	63.49	-1.24%	45,279
Aug 24, 2026	69.00	70.46	65.50	66.25	64.28	-4.61%	79,102
Aug 21, 2026	69.90	70.69	69.00	69.45	67.39	1.49%	19,686
Aug 20, 2026	69.27	69.89	67.51	68.43	66.40	-1.21%	16,990
Aug 19, 2026	68.84	69.88	67.50	69.27	67.21	0.62%	6,030
Aug 18, 2026	67.50	70.00	67.50	68.84	66.80	2.20%	14,395
Aug 17, 2026	66.78	68.40	65.65	67.36	65.36	0.87%	12,841
Aug 14, 2026	68.95	70.33	66.00	66.78	64.80	-2.70%	70,873
Aug 13, 2026	68.50	69.98	66.55	68.63	66.59	0.06%	77,094
Aug 12, 2026	72.44	74.40	68.00	68.59	66.55	-7.86%	119,162
Aug 11, 2026	71.05	79.10	71.05	74.44	72.23	4.23%	149,253