Rubfila International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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