Rubis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.28	34.44	34.10	34.44	34.44	1.29%	121,850
Apr 27, 2026	34.06	34.48	33.92	34.00	34.00	-0.18%	165,945
Apr 24, 2026	34.26	34.34	33.86	34.06	34.06	-0.87%	129,051
Apr 23, 2026	33.66	34.42	33.56	34.36	34.36	2.02%	105,446
Apr 22, 2026	33.48	33.68	33.32	33.68	33.68	1.08%	130,237
Apr 21, 2026	34.02	34.02	32.92	33.32	33.32	-2.06%	179,008
Apr 20, 2026	33.82	34.38	33.82	34.02	34.02	1.19%	99,357
Apr 17, 2026	34.12	34.28	33.62	33.62	33.62	-1.41%	533,251
Apr 16, 2026	34.76	34.86	34.10	34.10	34.10	-1.67%	307,537
Apr 15, 2026	35.18	35.24	34.54	34.68	34.68	-1.59%	183,688
Apr 14, 2026	35.42	35.46	35.00	35.24	35.24	-0.79%	462,287
Apr 13, 2026	35.72	35.80	35.30	35.52	35.52	-0.50%	620,789
Apr 10, 2026	36.00	36.12	35.62	35.70	35.70	-0.83%	356,842
Apr 9, 2026	35.64	36.00	35.64	36.00	36.00	1.07%	104,547
Apr 8, 2026	36.00	36.00	35.36	35.62	35.62	1.31%	176,724
Apr 7, 2026	35.22	35.84	35.12	35.16	35.16	0.29%	184,543
Apr 2, 2026	34.36	35.18	34.36	35.06	35.06	0.57%	113,528
Apr 1, 2026	34.86	34.94	34.56	34.86	34.86	1.16%	94,852
Mar 31, 2026	34.34	34.70	34.22	34.46	34.46	0.53%	111,848
Mar 30, 2026	33.34	34.28	33.22	34.28	34.28	2.02%	156,057
Mar 27, 2026	33.62	33.66	33.22	33.60	33.60	-0.18%	124,460
Mar 26, 2026	33.26	33.86	33.22	33.66	33.66	-0.36%	185,700
Mar 25, 2026	33.50	34.12	33.48	33.78	33.78	1.50%	151,011
Mar 24, 2026	32.94	33.32	32.78	33.28	33.28	1.09%	142,909
Mar 23, 2026	32.38	33.64	32.04	32.92	32.92	-1.32%	227,866
Mar 20, 2026	33.52	33.84	32.70	33.36	33.36	-0.71%	1,234,573
Mar 19, 2026	34.00	34.00	33.36	33.60	33.60	-1.98%	206,049
Mar 18, 2026	33.80	34.56	33.64	34.28	34.28	1.30%	190,932
Mar 17, 2026	33.90	34.12	33.44	33.84	33.84	1.20%	196,554
Mar 16, 2026	33.16	33.66	33.00	33.44	33.44	0.78%	121,639
Mar 13, 2026	32.60	33.58	32.16	33.18	33.18	0.73%	262,755
Mar 12, 2026	35.40	35.40	32.94	32.94	32.94	-7.63%	417,385
Mar 11, 2026	35.26	35.76	35.06	35.66	35.66	0.73%	152,312
Mar 10, 2026	35.12	35.70	34.84	35.40	35.40	1.61%	146,675
Mar 9, 2026	34.42	34.90	34.18	34.84	34.84	-1.14%	159,314
Mar 6, 2026	35.22	35.28	34.74	35.24	35.24	1.03%	238,714
Mar 5, 2026	34.94	35.46	34.74	34.88	34.88	0.29%	183,113
Mar 4, 2026	34.28	34.98	34.26	34.78	34.78	1.10%	181,584
Mar 3, 2026	35.98	36.10	33.54	34.40	34.40	-6.47%	452,193
Mar 2, 2026	36.10	36.80	35.84	36.78	36.78	0.38%	193,924
Feb 27, 2026	36.20	36.66	35.98	36.64	36.64	1.10%	266,937
Feb 26, 2026	35.80	36.24	35.66	36.24	36.24	1.29%	222,718
Feb 25, 2026	36.10	36.24	35.78	35.78	35.78	-0.72%	143,705
Feb 24, 2026	35.50	36.08	35.48	36.04	36.04	1.46%	158,958
Feb 23, 2026	35.98	36.08	35.18	35.52	35.52	-1.22%	163,630
Feb 20, 2026	35.56	35.96	35.38	35.96	35.96	1.12%	149,681
Feb 19, 2026	35.18	35.56	35.10	35.56	35.56	0.85%	91,720
Feb 18, 2026	35.00	35.56	34.86	35.26	35.26	1.09%	130,249
Feb 17, 2026	34.80	35.30	34.64	34.88	34.88	0.23%	118,933
Feb 16, 2026	34.98	35.00	34.62	34.80	34.80	-	97,149
Feb 13, 2026	34.60	34.88	34.40	34.80	34.80	-	148,940
Feb 12, 2026	35.26	35.48	34.58	34.80	34.80	-0.63%	142,998
Feb 11, 2026	34.92	35.06	34.80	35.02	35.02	0.40%	129,750
Feb 10, 2026	34.50	34.98	34.40	34.88	34.88	0.63%	108,229
Feb 9, 2026	35.00	35.18	34.52	34.66	34.66	-0.69%	136,381
Feb 6, 2026	34.16	34.90	34.16	34.90	34.90	1.75%	137,870
Feb 5, 2026	34.50	34.68	34.16	34.30	34.30	-0.98%	129,530
Feb 4, 2026	34.52	34.76	34.32	34.64	34.64	0.46%	242,679
Feb 3, 2026	34.30	34.56	33.96	34.48	34.48	1.23%	136,449
Feb 2, 2026	33.98	34.22	33.72	34.06	34.06	-0.41%	111,838
Jan 30, 2026	34.46	34.52	33.86	34.20	34.20	-1.10%	163,960
Jan 29, 2026	34.70	35.08	34.56	34.58	34.58	-0.06%	125,545
Jan 28, 2026	34.52	34.92	34.40	34.60	34.60	0.64%	171,862
Jan 27, 2026	33.76	34.38	33.66	34.38	34.38	2.14%	140,127
Jan 26, 2026	33.84	33.90	33.64	33.66	33.66	-0.36%	116,639
Jan 23, 2026	33.22	34.26	33.10	33.78	33.78	0.48%	231,761
Jan 22, 2026	33.50	33.62	33.20	33.62	33.62	1.69%	127,951
Jan 21, 2026	32.40	33.06	32.38	33.06	33.06	1.79%	106,238
Jan 20, 2026	32.50	32.50	32.04	32.48	32.48	-0.61%	107,290
Jan 19, 2026	32.24	32.78	31.92	32.68	32.68	-1.27%	98,132
Jan 16, 2026	33.38	33.46	33.00	33.10	33.10	-0.78%	93,592
Jan 15, 2026	33.84	34.04	33.24	33.36	33.36	-	145,657
Jan 14, 2026	32.40	33.38	32.32	33.36	33.36	2.52%	165,058
Jan 13, 2026	32.42	32.54	32.14	32.54	32.54	0.43%	59,024
Jan 12, 2026	32.68	32.70	32.22	32.40	32.40	-1.46%	107,250
Jan 9, 2026	32.44	32.88	32.28	32.88	32.88	1.67%	99,629
Jan 8, 2026	32.70	32.78	31.95	32.34	32.34	-1.40%	102,257
Jan 7, 2026	32.50	32.80	32.26	32.80	32.80	0.80%	108,443
Jan 6, 2026	32.42	32.64	32.20	32.54	32.54	0.93%	97,817
Jan 5, 2026	32.52	32.62	32.02	32.24	32.24	-0.49%	99,823
Jan 2, 2026	32.24	32.50	32.24	32.40	32.40	1.06%	62,015
Dec 31, 2025	32.26	32.30	32.06	32.06	32.06	-0.68%	20,637
Dec 30, 2025	32.20	32.40	32.06	32.28	32.28	0.37%	74,482
Dec 29, 2025	31.88	32.46	31.88	32.16	32.16	1.39%	135,920
Dec 24, 2025	31.60	31.76	31.60	31.72	31.72	-0.38%	22,386
Dec 23, 2025	31.90	31.90	31.48	31.84	31.84	-0.31%	91,779
Dec 22, 2025	31.74	31.94	31.44	31.94	31.94	0.38%	57,220
Dec 19, 2025	31.80	32.08	31.70	31.82	31.82	0.38%	236,374
Dec 18, 2025	31.36	31.70	31.10	31.70	31.70	1.34%	97,011
Dec 17, 2025	31.60	31.78	31.14	31.28	31.28	-0.57%	120,564
Dec 16, 2025	31.80	31.90	31.44	31.46	31.46	-1.38%	133,640
Dec 15, 2025	31.68	32.24	31.68	31.90	31.90	0.95%	99,176
Dec 12, 2025	31.78	31.90	31.32	31.60	31.60	-0.69%	132,933
Dec 11, 2025	32.08	32.14	31.82	31.82	31.82	-0.50%	74,588
Dec 10, 2025	32.00	32.02	31.62	31.98	31.98	-0.25%	96,246
Dec 9, 2025	32.40	32.48	32.06	32.06	32.06	-1.11%	97,270
Dec 8, 2025	32.28	32.52	32.18	32.42	32.42	0.12%	57,736
Dec 5, 2025	32.16	32.52	32.14	32.38	32.38	0.68%	88,766
Dec 4, 2025	32.66	32.70	32.14	32.16	32.16	-1.59%	118,253
Dec 3, 2025	32.90	33.06	32.60	32.68	32.68	-0.73%	77,813