TSX:RUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.35	21.37	21.35	21.37	21.37	0.23%	655
May 13, 2026	21.32	21.32	21.32	21.32	21.32	0.09%	4
May 12, 2026	21.30	21.30	21.30	21.30	21.30	-0.14%	-
May 11, 2026	21.33	21.33	21.33	21.33	21.33	-0.09%	47
May 8, 2026	21.36	21.36	21.35	21.35	21.35	0.47%	300
May 7, 2026	21.25	21.25	21.25	21.25	21.25	0.28%	-
May 6, 2026	21.19	21.19	21.19	21.19	21.19	-0.75%	-
May 5, 2026	21.35	21.35	21.35	21.35	21.35	0.80%	500
May 4, 2026	21.18	21.18	21.18	21.18	21.18	0.19%	600
May 1, 2026	21.14	21.14	21.14	21.14	21.14	-0.61%	-
Apr 30, 2026	21.27	21.27	21.27	21.27	21.27	-0.23%	-
Apr 29, 2026	21.32	21.32	21.32	21.32	21.32	0.47%	45
Apr 28, 2026	21.22	21.22	21.22	21.22	21.22	-	1,910
Apr 27, 2026	21.22	21.22	21.22	21.22	21.22	-0.52%	200
Apr 24, 2026	21.33	21.33	21.33	21.33	21.33	-0.09%	-
Apr 23, 2026	21.35	21.35	21.35	21.35	21.35	-0.14%	1,900
Apr 22, 2026	21.38	21.38	21.38	21.38	21.31	0.09%	300
Apr 21, 2026	21.36	21.36	21.36	21.36	21.29	-0.28%	100
Apr 20, 2026	21.42	21.42	21.42	21.42	21.34	1.13%	572
Apr 17, 2026	21.18	21.18	21.18	21.18	21.11	-1.35%	600
Apr 16, 2026	21.47	21.47	21.47	21.47	21.39	-0.32%	-
Apr 15, 2026	21.54	21.54	21.54	21.54	21.46	-	2,373
Apr 14, 2026	21.54	21.54	21.54	21.54	21.46	-0.19%	2,373
Apr 13, 2026	21.58	21.58	21.58	21.58	21.50	0.09%	-
Apr 10, 2026	21.56	21.56	21.56	21.56	21.48	-0.19%	2,373
Apr 9, 2026	21.60	21.60	21.60	21.60	21.52	0.09%	2,373
Apr 8, 2026	21.59	21.59	21.58	21.58	21.50	-0.42%	2,400
Apr 7, 2026	21.67	21.67	21.67	21.67	21.59	-	-
Apr 6, 2026	21.67	21.67	21.67	21.67	21.59	0.32%	1
Apr 2, 2026	21.60	21.60	21.60	21.60	21.52	-0.32%	1
Apr 1, 2026	21.67	21.67	21.67	21.67	21.59	0.23%	1
Mar 31, 2026	21.62	21.62	21.62	21.62	21.54	0.46%	-
Mar 30, 2026	21.52	21.52	21.52	21.52	21.44	0.28%	1,300
Mar 27, 2026	21.46	21.46	21.46	21.46	21.46	-	-
Mar 26, 2026	21.46	21.46	21.46	21.46	21.46	0.05%	1,300
Mar 25, 2026	21.44	21.45	21.44	21.45	21.37	0.19%	1,300
Mar 24, 2026	21.41	21.41	21.41	21.41	21.41	0.09%	-
Mar 23, 2026	21.36	21.42	21.36	21.39	21.25	0.14%	2,900
Mar 20, 2026	21.36	21.36	21.36	21.36	21.22	-0.33%	100
Mar 19, 2026	21.43	21.43	21.43	21.43	21.29	-	1,200
Mar 18, 2026	21.43	21.43	21.43	21.43	21.29	0.28%	1,200
Mar 17, 2026	21.37	21.37	21.37	21.37	21.23	-	400
Mar 16, 2026	21.37	21.37	21.37	21.37	21.23	0.47%	400
Mar 13, 2026	21.27	21.27	21.27	21.27	21.13	-0.05%	-
Mar 12, 2026	21.28	21.28	21.28	21.28	21.14	-0.14%	-
Mar 11, 2026	21.31	21.31	21.31	21.31	21.17	-0.09%	-
Mar 10, 2026	21.33	21.33	21.33	21.33	21.19	0.23%	-
Mar 9, 2026	21.28	21.28	21.28	21.28	21.14	-0.84%	300
Mar 6, 2026	21.46	21.46	21.46	21.46	21.32	0.09%	-
Mar 5, 2026	21.44	21.44	21.44	21.44	21.30	-0.28%	-