TSX:RUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.75	21.75	21.73	21.73	21.73	-0.09%	5,307
Jul 24, 2026	21.75	21.75	21.75	21.75	21.75	0.35%	182
Jul 23, 2026	21.76	21.76	21.76	21.76	21.68	-0.32%	100
Jul 21, 2026	21.83	21.83	21.83	21.83	21.74	0.14%	100
Jul 20, 2026	21.80	21.80	21.80	21.80	21.71	0.23%	647
Jul 16, 2026	21.76	21.76	21.75	21.75	21.67	-1.72%	1,100
Jul 13, 2026	22.13	22.13	22.13	22.13	22.04	0.59%	229
Jul 9, 2026	22.00	22.00	22.00	22.00	21.91	-0.18%	2,652
Jul 6, 2026	22.04	22.04	22.04	22.04	21.95	-	2,900
Jul 3, 2026	22.04	22.04	22.04	22.04	21.95	0.18%	100
Jul 2, 2026	22.00	22.00	22.00	22.00	21.91	-0.27%	208
Jun 29, 2026	22.06	22.06	22.06	22.06	21.97	0.27%	347
Jun 23, 2026	21.95	22.00	21.95	22.00	21.91	0.41%	1,446
Jun 22, 2026	21.99	21.99	21.99	21.99	21.82	0.55%	391
Jun 18, 2026	21.87	21.87	21.87	21.87	21.71	-	499
Jun 17, 2026	21.85	21.87	21.85	21.87	21.71	0.55%	1,401
Jun 16, 2026	21.75	21.75	21.75	21.75	21.59	0.14%	788
Jun 15, 2026	21.72	21.72	21.72	21.72	21.56	1.07%	25,638
May 27, 2026	21.49	21.49	21.49	21.49	21.33	1.06%	1,201
May 19, 2026	21.34	21.34	21.34	21.34	21.10	-0.14%	100
May 14, 2026	21.35	21.37	21.35	21.37	21.13	0.09%	655
May 8, 2026	21.36	21.36	21.35	21.35	21.11	-	300
May 5, 2026	21.35	21.35	21.35	21.35	21.11	0.80%	478
May 4, 2026	21.18	21.18	21.18	21.18	20.95	-0.19%	600
Apr 28, 2026	21.22	21.22	21.22	21.22	20.99	-	1,910
Apr 27, 2026	21.22	21.22	21.22	21.22	20.99	-0.61%	152
Apr 23, 2026	21.35	21.35	21.35	21.35	21.11	0.21%	1,860
Apr 22, 2026	21.38	21.38	21.38	21.38	21.07	0.09%	300
Apr 21, 2026	21.36	21.36	21.36	21.36	21.05	0.85%	100
Apr 17, 2026	21.18	21.18	21.18	21.18	20.87	-1.85%	572
Apr 8, 2026	21.59	21.59	21.58	21.58	21.27	0.61%	2,373
Mar 25, 2026	21.44	21.45	21.44	21.45	21.14	0.63%	1,300
Mar 23, 2026	21.36	21.42	21.36	21.39	21.01	0.14%	2,900
Mar 20, 2026	21.36	21.36	21.36	21.36	20.98	-0.33%	100
Mar 18, 2026	21.43	21.43	21.43	21.43	21.05	0.28%	1,200
Mar 16, 2026	21.37	21.37	21.37	21.37	20.99	0.42%	400
Mar 9, 2026	21.28	21.28	21.28	21.28	20.90	-1.02%	300
Mar 4, 2026	21.50	21.50	21.50	21.50	21.11	-	300
Feb 25, 2026	21.53	21.53	21.50	21.50	21.11	-0.19%	500
Feb 23, 2026	21.54	21.54	21.54	21.54	21.15	0.14%	102
Feb 20, 2026	21.51	21.51	21.51	21.51	21.12	-0.15%	109
Feb 19, 2026	21.62	21.62	21.62	21.62	21.16	0.51%	675
Feb 10, 2026	21.51	21.51	21.51	21.51	21.05	-	93
Feb 6, 2026	21.51	21.51	21.51	21.51	21.05	0.89%	1,235
Feb 5, 2026	21.32	21.32	21.32	21.32	20.86	-	150
Jan 30, 2026	21.32	21.32	21.32	21.32	20.86	-0.51%	185