Rubis (RUI) Price History

Daily open, high, low, close and volume for Rubis (RUI) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	€34.58	€34.62	€34.24	€34.54	95,955
2026-10-08	€34.34	€34.50	€33.92	€34.40	193,438
2026-10-07	€34.50	€34.88	€34.16	€34.16	207,155
2026-10-06	€35.14	€35.34	€34.64	€34.70	88,357
2026-10-05	€34.58	€35.14	€34.42	€35.10	131,120
2026-10-02	€34.90	€35.24	€34.76	€34.76	168,210
2026-10-01	€34.90	€34.98	€34.24	€34.90	175,138
2026-09-30	€35.10	€35.32	€34.94	€35.22	142,054
2026-09-29	€35.16	€35.16	€34.88	€35.00	89,552
2026-09-28	€34.58	€35.18	€34.50	€35.18	128,544
2026-09-25	€34.94	€35.06	€34.44	€34.58	74,617
2026-09-24	€35.00	€35.14	€34.72	€35.00	79,119
2026-09-23	€35.38	€35.40	€34.74	€35.06	131,725
2026-09-22	€35.54	€35.60	€35.22	€35.38	73,893
2026-09-21	€34.78	€35.84	€34.74	€35.70	168,396
2026-09-18	€36.20	€36.20	€34.72	€34.84	539,599
2026-09-17	€35.94	€36.36	€35.92	€36.20	218,865
2026-09-16	€35.86	€36.08	€35.76	€35.90	136,131
2026-09-15	€35.56	€35.60	€35.24	€35.60	117,909
2026-09-14	€36.14	€36.22	€35.50	€35.54	174,739
2026-09-11	€35.18	€36.20	€35.14	€35.96	262,508
2026-09-10	€34.38	€35.10	€34.10	€34.88	172,147
2026-09-09	€34.64	€35.40	€34.08	€34.14	194,402
2026-09-08	€34.96	€35.80	€34.22	€34.42	446,703
2026-09-07	€33.86	€34.00	€33.58	€33.86	79,261
2026-09-04	€33.96	€34.04	€33.64	€33.78	105,860
2026-09-03	€34.20	€34.32	€33.96	€34.18	102,180
2026-09-02	€34.12	€34.44	€33.92	€34.08	109,573
2026-09-01	€33.90	€34.20	€33.60	€34.20	158,863
2026-08-31	€33.86	€34.12	€33.60	€33.60	91,537
2026-08-28	€33.56	€33.94	€33.32	€33.68	87,241
2026-08-27	€33.68	€33.70	€33.06	€33.26	105,159
2026-08-26	€33.68	€33.80	€33.44	€33.74	81,358
2026-08-25	€33.70	€33.82	€33.42	€33.60	85,243
2026-08-24	€33.66	€33.84	€33.50	€33.58	83,432
2026-08-21	€34.12	€34.26	€33.58	€33.70	82,979
2026-08-20	€34.20	€34.26	€33.96	€34.12	111,256
2026-08-19	€34.22	€34.44	€34.02	€34.20	70,419
2026-08-18	€34.20	€34.50	€34.12	€34.26	58,823
2026-08-17	€34.46	€34.50	€33.98	€34.10	83,777
2026-08-14	€33.98	€34.54	€33.96	€34.54	98,336
2026-08-13	€33.58	€34.14	€33.50	€34.04	165,743
2026-08-12	€33.84	€33.84	€33.36	€33.46	56,763
2026-08-11	€33.60	€33.78	€33.46	€33.58	91,855
2026-08-10	€33.46	€33.48	€33.22	€33.36	80,307
2026-08-07	€33.30	€33.50	€33.00	€33.40	140,224
2026-08-06	€33.68	€33.86	€33.30	€33.30	113,626
2026-08-05	€32.66	€34.02	€32.66	€33.56	220,176
2026-08-04	€33.38	€33.60	€32.62	€32.66	118,054
2026-08-03	€33.42	€33.48	€33.00	€33.42	106,000
2026-07-31	€33.40	€33.68	€33.16	€33.48	137,929
2026-07-30	€33.14	€33.64	€33.06	€33.52	120,202
2026-07-29	€32.72	€33.30	€32.62	€33.30	143,128
2026-07-28	€32.68	€32.92	€32.56	€32.62	124,890
2026-07-27	€32.94	€32.98	€32.62	€32.68	90,412
2026-07-24	€32.66	€32.82	€32.34	€32.72	82,363
2026-07-23	€32.84	€33.12	€32.66	€32.66	84,550
2026-07-22	€32.56	€33.08	€32.56	€32.88	101,690
2026-07-21	€32.44	€32.50	€32.06	€32.50	68,194
2026-07-20	€32.32	€32.64	€32.24	€32.36	99,063
2026-07-17	€31.94	€32.36	€31.94	€32.30	61,412
2026-07-16	€31.80	€32.10	€31.66	€32.10	75,901
2026-07-15	€32.02	€32.10	€31.66	€31.94	71,310
2026-07-14	€31.78	€32.24	€31.70	€32.00	110,927
2026-07-13	€31.40	€31.76	€31.36	€31.74	79,164
2026-07-10	€31.46	€31.70	€31.36	€31.36	60,726
2026-07-09	€31.32	€31.62	€31.12	€31.52	117,277
2026-07-08	€31.00	€31.36	€30.98	€31.36	191,118
2026-07-07	€31.20	€31.58	€31.00	€31.00	171,028
2026-07-06	€31.70	€31.84	€31.00	€31.28	115,993
2026-07-03	€31.68	€31.88	€31.52	€31.72	104,135
2026-07-02	€30.70	€31.58	€30.60	€31.42	132,072
2026-07-01	€30.70	€30.82	€30.30	€30.74	136,900
2026-06-30	€31.42	€31.42	€30.50	€30.70	240,885
2026-06-29	€31.50	€31.72	€31.28	€31.28	134,659
2026-06-26	€31.34	€31.74	€31.18	€31.54	139,571
2026-06-25	€31.52	€31.54	€31.10	€31.34	211,210
2026-06-24	€32.38	€32.38	€31.30	€31.48	274,868
2026-06-23	€32.32	€32.48	€32.00	€32.34	166,630
2026-06-22	€33.20	€33.26	€32.34	€32.56	186,169
2026-06-19	€33.24	€33.26	€33.00	€33.26	555,618
2026-06-18	€33.98	€34.00	€32.52	€32.86	278,935
2026-06-17	€33.30	€33.92	€33.22	€33.78	195,338
2026-06-16	€33.78	€34.40	€33.42	€33.64	320,259
2026-06-15	€36.40	€36.54	€35.54	€35.64	274,554
2026-06-12	€36.10	€36.30	€35.70	€35.94	169,694
2026-06-11	€35.60	€36.20	€35.60	€35.96	143,354
2026-06-10	€35.34	€35.80	€35.28	€35.62	187,445
2026-06-09	€35.48	€35.78	€35.32	€35.34	210,391
2026-06-08	€35.30	€35.64	€35.16	€35.44	203,398
2026-06-05	€35.70	€35.82	€35.38	€35.38	129,705
2026-06-04	€35.50	€35.66	€35.18	€35.52	141,465
2026-06-03	€35.58	€35.70	€35.36	€35.58	152,504
2026-06-02	€35.74	€35.74	€35.12	€35.48	231,234
2026-06-01	€35.38	€35.54	€35.02	€35.54	220,322
2026-05-29	€35.74	€36.02	€35.48	€35.48	266,625
2026-05-28	€35.50	€35.76	€35.32	€35.62	214,977
2026-05-27	€35.98	€36.04	€35.52	€35.58	166,213
2026-05-26	€36.20	€36.28	€35.66	€35.90	177,773
2026-05-25	€36.00	€36.28	€36.00	€36.14	67,536
2026-05-22	€36.08	€36.20	€35.80	€35.96	159,333
2026-05-21	€35.48	€36.26	€35.38	€36.16	291,194
2026-05-20	€35.04	€35.32	€34.94	€35.32	308,397
2026-05-19	€35.00	€35.52	€34.86	€34.90	425,711
2026-05-18	€34.78	€35.08	€34.54	€35.08	544,077
2026-05-15	€35.14	€35.14	€34.72	€34.80	210,352
2026-05-14	€35.28	€35.32	€34.98	€35.28	317,891
2026-05-13	€35.06	€35.48	€34.88	€35.04	355,803
2026-05-12	€35.14	€35.22	€34.78	€34.90	311,445
2026-05-11	€35.48	€35.50	€35.10	€35.10	730,415
2026-05-08	€35.10	€35.28	€34.80	€35.10	315,230
2026-05-07	€36.10	€36.12	€35.30	€35.30	381,120
2026-05-06	€37.00	€37.08	€36.20	€36.20	249,435
2026-05-05	€35.64	€36.86	€35.54	€36.84	266,529
2026-05-04	€35.22	€35.44	€34.96	€35.22	144,620
2026-04-30	€34.60	€35.28	€34.56	€35.12	164,515
2026-04-29	€34.50	€34.84	€34.36	€34.70	133,400
2026-04-28	€34.28	€34.44	€34.10	€34.44	121,850
2026-04-27	€34.06	€34.48	€33.92	€34.00	165,945
2026-04-24	€34.26	€34.34	€33.86	€34.06	129,051
2026-04-23	€33.66	€34.42	€33.56	€34.36	105,446
2026-04-22	€33.48	€33.68	€33.32	€33.68	130,237
2026-04-21	€34.02	€34.02	€32.92	€33.32	179,008
2026-04-20	€33.82	€34.38	€33.82	€34.02	99,357
2026-04-17	€34.12	€34.28	€33.62	€33.62	533,251
2026-04-16	€34.76	€34.86	€34.10	€34.10	307,537
2026-04-15	€35.18	€35.24	€34.54	€34.68	183,688
2026-04-14	€35.42	€35.46	€35.00	€35.24	462,287
2026-04-13	€35.72	€35.80	€35.30	€35.52	620,789
2026-04-10	€36.00	€36.12	€35.62	€35.70	356,842
2026-04-09	€35.64	€36.00	€35.64	€36.00	104,547
2026-04-08	€36.00	€36.00	€35.36	€35.62	176,724
2026-04-07	€35.22	€35.84	€35.12	€35.16	184,543
2026-04-02	€34.36	€35.18	€34.36	€35.06	113,528
2026-04-01	€34.86	€34.94	€34.56	€34.86	94,852
2026-03-31	€34.34	€34.70	€34.22	€34.46	111,848
2026-03-30	€33.34	€34.28	€33.22	€34.28	156,057
2026-03-27	€33.62	€33.66	€33.22	€33.60	124,460
2026-03-26	€33.26	€33.86	€33.22	€33.66	185,700
2026-03-25	€33.50	€34.12	€33.48	€33.78	151,011
2026-03-24	€32.94	€33.32	€32.78	€33.28	142,909
2026-03-23	€32.38	€33.64	€32.04	€32.92	227,866
2026-03-20	€33.52	€33.84	€32.70	€33.36	1,234,573
2026-03-19	€34.00	€34.00	€33.36	€33.60	206,049
2026-03-18	€33.80	€34.56	€33.64	€34.28	190,932
2026-03-17	€33.90	€34.12	€33.44	€33.84	196,554
2026-03-16	€33.16	€33.66	€33.00	€33.44	121,639
2026-03-13	€32.60	€33.58	€32.16	€33.18	262,755
2026-03-12	€35.40	€35.40	€32.94	€32.94	417,385
2026-03-11	€35.26	€35.76	€35.06	€35.66	152,312
2026-03-10	€35.12	€35.70	€34.84	€35.40	146,675
2026-03-09	€34.42	€34.90	€34.18	€34.84	159,314
2026-03-06	€35.22	€35.28	€34.74	€35.24	238,714
2026-03-05	€34.94	€35.46	€34.74	€34.88	183,113
2026-03-04	€34.28	€34.98	€34.26	€34.78	181,584
2026-03-03	€35.98	€36.10	€33.54	€34.40	452,193
2026-03-02	€36.10	€36.80	€35.84	€36.78	193,924
2026-02-27	€36.20	€36.66	€35.98	€36.64	266,937
2026-02-26	€35.80	€36.24	€35.66	€36.24	222,718
2026-02-25	€36.10	€36.24	€35.78	€35.78	143,705
2026-02-24	€35.50	€36.08	€35.48	€36.04	158,958
2026-02-23	€35.98	€36.08	€35.18	€35.52	163,630
2026-02-20	€35.56	€35.96	€35.38	€35.96	149,681
2026-02-19	€35.18	€35.56	€35.10	€35.56	91,720
2026-02-18	€35.00	€35.56	€34.86	€35.26	130,249
2026-02-17	€34.80	€35.30	€34.64	€34.88	118,933
2026-02-16	€34.98	€35.00	€34.62	€34.80	97,149
2026-02-13	€34.60	€34.88	€34.40	€34.80	148,940
2026-02-12	€35.26	€35.48	€34.58	€34.80	142,998
2026-02-11	€34.92	€35.06	€34.80	€35.02	129,750
2026-02-10	€34.50	€34.98	€34.40	€34.88	108,229
2026-02-09	€35.00	€35.18	€34.52	€34.66	136,381
2026-02-06	€34.16	€34.90	€34.16	€34.90	137,870
2026-02-05	€34.50	€34.68	€34.16	€34.30	129,530
2026-02-04	€34.52	€34.76	€34.32	€34.64	242,679
2026-02-03	€34.30	€34.56	€33.96	€34.48	136,449
2026-02-02	€33.98	€34.22	€33.72	€34.06	111,838
2026-01-30	€34.46	€34.52	€33.86	€34.20	163,960
2026-01-29	€34.70	€35.08	€34.56	€34.58	125,545
2026-01-28	€34.52	€34.92	€34.40	€34.60	171,862
2026-01-27	€33.76	€34.38	€33.66	€34.38	140,127
2026-01-26	€33.84	€33.90	€33.64	€33.66	116,639
2026-01-23	€33.22	€34.26	€33.10	€33.78	231,761
2026-01-22	€33.50	€33.62	€33.20	€33.62	127,951
2026-01-21	€32.40	€33.06	€32.38	€33.06	106,238
2026-01-20	€32.50	€32.50	€32.04	€32.48	107,290
2026-01-19	€32.24	€32.78	€31.92	€32.68	98,132
2026-01-16	€33.38	€33.46	€33.00	€33.10	93,592
2026-01-15	€33.84	€34.04	€33.24	€33.36	145,657
2026-01-14	€32.40	€33.38	€32.32	€33.36	165,058
2026-01-13	€32.42	€32.54	€32.14	€32.54	59,024
2026-01-12	€32.68	€32.70	€32.22	€32.40	107,250
2026-01-09	€32.44	€32.88	€32.28	€32.88	99,629
2026-01-08	€32.70	€32.78	€31.95	€32.34	102,257
2026-01-07	€32.50	€32.80	€32.26	€32.80	108,443
2026-01-06	€32.42	€32.64	€32.20	€32.54	97,817
2026-01-05	€32.52	€32.62	€32.02	€32.24	99,823
2026-01-02	€32.24	€32.50	€32.24	€32.40	62,015
2025-12-31	€32.26	€32.30	€32.06	€32.06	20,637
2025-12-30	€32.20	€32.40	€32.06	€32.28	74,482
2025-12-29	€31.88	€32.46	€31.88	€32.16	135,920
2025-12-24	€31.60	€31.76	€31.60	€31.72	22,386
2025-12-23	€31.90	€31.90	€31.48	€31.84	91,779
2025-12-22	€31.74	€31.94	€31.44	€31.94	57,220
2025-12-19	€31.80	€32.08	€31.70	€31.82	236,374
2025-12-18	€31.36	€31.70	€31.10	€31.70	97,011
2025-12-17	€31.60	€31.78	€31.14	€31.28	120,564
2025-12-16	€31.80	€31.90	€31.44	€31.46	133,640
2025-12-15	€31.68	€32.24	€31.68	€31.90	99,176
2025-12-12	€31.78	€31.90	€31.32	€31.60	132,933
2025-12-11	€32.08	€32.14	€31.82	€31.82	74,588
2025-12-10	€32.00	€32.02	€31.62	€31.98	96,246
2025-12-09	€32.40	€32.48	€32.06	€32.06	97,270
2025-12-08	€32.28	€32.52	€32.18	€32.42	57,736
2025-12-05	€32.16	€32.52	€32.14	€32.38	88,766
2025-12-04	€32.66	€32.70	€32.14	€32.16	118,253
2025-12-03	€32.90	€33.06	€32.60	€32.68	77,813
2025-12-02	€32.80	€33.08	€32.72	€32.92	102,906
2025-12-01	€32.80	€32.84	€32.28	€32.82	96,593
2025-11-28	€32.62	€32.94	€32.62	€32.88	88,642
2025-11-27	€32.90	€32.94	€32.28	€32.72	113,678
2025-11-26	€32.50	€32.98	€32.26	€32.82	166,704
2025-11-25	€31.80	€32.40	€31.64	€32.40	83,890
2025-11-24	€32.14	€32.20	€31.58	€31.80	235,191
2025-11-21	€31.74	€32.16	€31.56	€31.94	85,275
2025-11-20	€32.22	€32.48	€31.82	€32.12	121,352
2025-11-19	€31.84	€32.00	€31.66	€31.90	138,924
2025-11-18	€30.80	€31.84	€30.00	€31.82	278,867
2025-11-17	€32.46	€32.78	€32.16	€32.36	124,004
2025-11-14	€32.56	€32.72	€32.00	€32.54	110,099
2025-11-13	€32.60	€32.96	€32.44	€32.78	119,731
2025-11-12	€32.52	€32.64	€32.30	€32.50	162,153
2025-11-11	€32.20	€32.48	€32.06	€32.48	98,376
2025-11-10	€32.08	€32.18	€31.92	€32.10	109,919
2025-11-07	€32.00	€32.26	€31.94	€32.08	146,124
2025-11-06	€31.56	€31.94	€31.46	€31.86	143,357
2025-11-05	€30.84	€31.74	€30.36	€31.42	181,522
2025-11-04	€31.34	€31.34	€30.68	€31.30	102,514
2025-11-03	€31.68	€31.70	€31.34	€31.64	136,103
2025-10-31	€31.50	€31.60	€31.30	€31.48	61,982
2025-10-30	€31.46	€31.52	€31.26	€31.48	80,693
2025-10-29	€31.74	€31.76	€31.22	€31.52	81,189
2025-10-28	€31.60	€31.82	€31.26	€31.74	69,041
2025-10-27	€31.88	€31.90	€31.56	€31.72	66,658
2025-10-24	€31.76	€31.78	€31.34	€31.72	87,867
2025-10-23	€31.70	€32.02	€31.54	€31.76	109,101
2025-10-22	€31.26	€31.40	€31.10	€31.32	116,854
2025-10-21	€30.62	€31.48	€30.58	€31.08	141,630
2025-10-20	€30.76	€30.88	€30.46	€30.56	121,413
2025-10-17	€30.52	€30.82	€30.30	€30.80	196,838
2025-10-16	€31.26	€31.28	€30.80	€31.12	71,951
2025-10-15	€31.84	€31.84	€31.14	€31.14	106,138
2025-10-14	€31.36	€31.36	€30.90	€31.30	117,696
2025-10-13	€31.84	€31.92	€31.40	€31.64	81,651
2025-10-10	€32.06	€32.14	€31.58	€31.58	73,998
2025-10-09	€32.14	€32.34	€32.00	€32.10	84,043