IOB - Delayed Quote
EUR
Rubis (0RTS.IL)
35.18
-0.25
(-0.71%)
As of 12:09:56 PM GMT. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
35.14
35.24
34.94
35.00
35.00
690
Oct 30, 2026
35.29
35.80
35.20
35.43
35.43
467
Oct 29, 2026
35.25
35.54
35.00
35.08
35.08
16,094
Oct 28, 2026
35.54
35.65
35.20
35.34
35.34
707
Oct 27, 2026
35.22
35.52
35.12
35.46
35.46
3,446
Oct 26, 2026
35.17
35.78
34.58
35.19
35.19
427
Oct 23, 2026
35.03
35.96
35.02
35.78
35.78
6,087
Oct 22, 2026
35.56
35.64
35.04
35.19
35.19
207
Oct 21, 2026
35.50
35.92
35.32
35.65
35.65
740
Oct 20, 2026
36.10
36.26
35.34
35.46
35.46
3,410
Oct 19, 2026
35.72
36.56
35.00
36.13
36.13
1,997
Oct 16, 2026
35.18
35.58
35.14
35.37
35.37
109,086
Oct 15, 2026
35.36
35.38
34.60
35.06
35.06
517
Oct 14, 2026
35.09
35.64
34.94
35.26
35.26
13,961
Oct 13, 2026
34.60
35.00
34.54
34.87
34.87
12,510
Oct 12, 2026
34.42
34.76
33.90
34.59
34.59
9,425
Oct 9, 2026
34.58
34.62
34.30
34.37
34.37
16,287
Oct 8, 2026
34.33
34.48
33.94
34.36
34.36
242,746
Oct 7, 2026
34.57
34.88
34.16
34.43
34.43
3,758
Oct 6, 2026
35.13
35.30
34.66
34.71
34.71
919,730
Oct 5, 2026
34.56
35.10
33.92
35.06
35.06
8,661
Oct 2, 2026
34.89
35.20
34.78
34.86
34.86
22,482
Oct 1, 2026
34.89
34.98
34.24
34.92
34.92
45,380
Sep 30, 2026
35.10
35.22
34.94
35.14
35.14
2,873
Sep 29, 2026
35.15
35.24
34.84
34.89
34.89
687
Sep 28, 2026
34.72
35.00
34.48
35.00
35.00
405,645
Sep 25, 2026
34.93
35.08
34.46
34.53
34.53
81
Sep 24, 2026
34.99
35.18
34.82
34.88
34.88
14,026
Sep 23, 2026
35.38
35.48
34.78
34.99
34.99
5,712
Sep 22, 2026
35.61
35.68
35.24
35.43
35.43
5,294
Sep 21, 2026
34.83
35.86
34.68
35.72
35.72
1,035
Sep 18, 2026
36.18
36.20
34.78
34.79
34.79
240,147
Sep 17, 2026
36.00
36.66
35.90
36.31
36.31
154
Sep 16, 2026
35.91
36.08
35.74
36.01
36.01
189
Sep 15, 2026
35.61
35.64
35.26
35.55
35.55
1,926
Sep 14, 2026
36.14
36.20
35.32
35.57
35.57
1,585
Sep 11, 2026
35.17
36.10
35.14
35.90
35.90
2,102
Sep 10, 2026
34.44
34.86
34.30
35.08
35.08
11,792
Sep 9, 2026
34.64
35.40
34.12
34.19
34.19
1,695
Sep 8, 2026
34.95
35.78
34.28
34.40
34.40
7,780
Sep 7, 2026
33.82
34.00
33.58
33.63
33.63
187
Sep 4, 2026
34.01
34.06
33.26
33.76
33.76
1,363
Sep 3, 2026
34.15
34.88
33.56
34.14
34.14
6,462
Sep 2, 2026
34.11
34.30
34.16
34.26
34.26
6,737
Sep 1, 2026
33.82
34.08
33.68
34.01
34.01
2,290
Aug 28, 2026
33.55
33.94
33.38
33.84
33.84
253
Aug 27, 2026
33.72
33.76
33.10
33.18
33.18
478
Aug 26, 2026
33.68
33.78
32.98
33.63
33.63
25
Aug 25, 2026
33.70
33.74
33.02
33.63
33.63
479
Aug 24, 2026
33.66
34.34
33.52
33.58
33.58
2,478
Aug 21, 2026
34.09
34.26
33.68
33.64
33.64
463
Aug 20, 2026
34.13
34.26
33.96
34.27
34.27
271
Aug 19, 2026
34.25
34.44
34.00
34.14
34.14
755
Aug 18, 2026
34.09
34.52
33.46
34.33
34.33
226
Aug 17, 2026
34.46
34.50
33.80
34.16
34.16
143
Aug 14, 2026
33.98
34.64
33.96
34.52
34.52
932
Aug 13, 2026
33.57
34.10
33.46
34.11
34.11
116
Aug 12, 2026
33.74
33.84
33.00
33.37
33.37
1,041
Aug 11, 2026
33.35
33.78
32.86
33.71
33.71
585
Aug 10, 2026
33.55
34.08
32.78
33.34
33.34
407
Aug 7, 2026
33.29
33.44
33.08
33.32
33.32
119
Aug 6, 2026
33.49
33.80
33.32
33.31
33.31
143
Aug 5, 2026
32.65
34.00
32.00
33.51
33.51
1,208
Aug 4, 2026
33.33
34.10
32.64
32.68
32.68
745
Aug 3, 2026
33.41
33.56
33.04
33.27
33.27
71
Jul 31, 2026
33.29
33.60
33.22
33.43
33.43
172
Jul 30, 2026
33.16
33.64
32.48
33.35
33.35
112,811
Jul 29, 2026
32.88
33.36
32.00
33.07
33.07
403
Jul 28, 2026
32.59
32.92
32.02
32.67
32.67
262
Jul 27, 2026
32.94
33.56
32.64
32.82
32.82
264
Jul 24, 2026
32.59
33.34
32.40
32.63
32.63
30
Jul 23, 2026
32.88
33.14
32.68
32.69
32.69
415
Jul 22, 2026
32.49
33.22
31.90
32.84
32.84
318
Jul 21, 2026
32.45
32.47
32.10
32.48
32.48
4,020
Jul 20, 2026
32.20
32.96
31.72
32.34
32.34
1,131
Jul 17, 2026
31.93
32.54
31.94
32.24
32.24
385
Jul 16, 2026
31.89
32.08
31.70
32.05
32.05
4,800
Jul 15, 2026
32.16
32.68
31.42
31.81
31.81
2,834
Jul 14, 2026
31.69
32.16
31.70
32.10
32.10
951
Jul 13, 2026
31.40
31.74
31.34
31.74
31.74
380
Jul 10, 2026
31.46
31.68
30.88
31.39
31.39
70,942
Jul 9, 2026
31.44
31.56
30.74
31.54
31.54
76
Jul 8, 2026
30.99
31.58
30.36
31.21
31.21
1,152
Jul 7, 2026
31.32
31.54
31.12
31.19
31.19
1,121
Jul 6, 2026
31.73
31.84
31.06
31.21
31.21
122,121
Jul 3, 2026
31.69
31.88
31.48
31.81
31.81
454
Jul 2, 2026
30.62
31.58
30.62
31.51
31.51
3,458
Jul 1, 2026
30.70
30.76
30.08
30.80
30.80
435,048
Jun 30, 2026
31.46
32.00
30.44
30.72
30.72
2,923
Jun 29, 2026
31.56
31.68
30.88
31.47
31.47
18,257
Jun 26, 2026
31.26
31.68
31.18
31.43
31.43
5,931
Jun 25, 2026
31.48
31.64
30.94
31.42
31.42
430
Jun 24, 2026
32.28
32.46
31.30
31.66
31.66
122,620
Jun 23, 2026
32.41
32.42
31.72
32.33
32.33
1,434,321
Jun 22, 2026
33.14
33.88
32.38
32.66
32.66
1,210
Jun 19, 2026
32.98
33.86
33.08
33.16
33.16
268,180
Jun 18, 2026
33.86
34.00
32.60
32.74
32.74
2,581
Jun 17, 2026
33.49
33.86
33.24
33.82
33.82
1,869
Jun 16, 2026
2.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
33.80
34.42
33.20
33.48
33.48
1,726
Jun 15, 2026
36.41
36.52
35.62
35.64
33.57
589
Jun 12, 2026
36.12
36.12
36.12
36.12
34.02
24
Jun 11, 2026
35.61
36.20
35.60
35.99
33.90
64
Jun 10, 2026
35.36
36.14
33.84
35.72
33.65
769
Jun 9, 2026
35.54
35.78
35.30
35.47
33.41
1,271,232
Jun 8, 2026
35.73
35.54
35.16
35.57
33.50
1,380
Jun 5, 2026
35.69
35.82
34.92
35.48
33.42
397,616
Jun 4, 2026
35.65
35.58
35.30
35.44
33.38
164,189
Jun 3, 2026
35.61
35.64
34.84
35.46
33.40
225,204
Jun 2, 2026
35.73
36.40
35.16
35.44
33.38
621,802
Jun 1, 2026
35.91
35.46
34.64
35.44
33.38
185
May 29, 2026
35.79
36.40
35.04
35.50
33.44
140
May 28, 2026
35.50
35.72
35.38
35.54
33.48
54
May 27, 2026
36.04
36.00
35.62
35.76
33.68
370
May 26, 2026
36.28
36.90
35.52
35.74
33.66
144,509
May 22, 2026
36.10
36.78
35.32
35.83
33.75
129
May 21, 2026
35.48
36.26
34.74
36.12
34.02
370,351
May 20, 2026
34.89
35.70
35.00
35.00
32.97
874
May 19, 2026
34.91
35.50
34.88
34.98
32.95
267,461
May 18, 2026
34.81
34.86
34.56
34.75
32.73
646
May 15, 2026
35.13
35.82
34.44
34.78
32.76
236,476
May 14, 2026
35.28
35.28
34.40
35.19
33.15
123,268
May 13, 2026
35.11
35.50
34.26
35.15
33.11
218,198
May 12, 2026
35.13
35.80
34.46
34.85
32.83
297
May 11, 2026
35.48
36.12
35.20
35.48
33.42
222,113
May 8, 2026
35.09
35.84
34.38
35.03
33.00
56,415
May 7, 2026
36.10
36.86
35.32
35.37
33.32
1,350
May 6, 2026
36.90
37.08
36.20
36.51
34.39
698
May 5, 2026
35.34
36.80
35.64
36.84
34.70
49,362
May 1, 2026
35.12
35.12
35.12
35.12
33.08
-
Apr 30, 2026
34.76
35.28
33.96
35.12
33.08
3,645
Apr 29, 2026
34.50
34.76
33.80
34.66
32.65
448
Apr 28, 2026
34.15
34.50
33.46
34.35
32.35
193,222
Apr 27, 2026
34.01
34.34
33.96
34.18
32.19
172,605
Apr 24, 2026
34.25
35.04
33.62
33.96
31.99
16,401
Apr 23, 2026
33.80
34.36
33.04
34.34
32.35
979
Apr 22, 2026
33.51
33.62
32.74
33.56
31.61
206
Apr 21, 2026
34.15
34.78
32.98
33.22
31.29
1,871
Apr 20, 2026
33.96
34.26
33.82
33.96
31.99
358
Apr 17, 2026
34.01
34.84
33.80
33.80
31.84
22,825
Apr 16, 2026
34.76
34.80
34.08
34.21
32.22
2,481
Apr 15, 2026
35.09
35.84
34.46
34.58
32.57
186,094
Apr 14, 2026
35.52
35.52
35.06
35.09
33.05
101,067
Apr 13, 2026
35.69
35.86
35.36
35.37
33.32
112,026
Apr 10, 2026
36.16
36.68
35.70
35.68
33.61
1,276
Apr 9, 2026
35.63
36.38
34.98
35.87
33.79
131
Apr 8, 2026
35.97
36.00
35.42
35.70
33.63
2,148
Apr 7, 2026
35.36
35.82
35.20
35.24
33.19
613
Apr 2, 2026
34.35
35.14
33.72
35.12
33.08
308
Apr 1, 2026
34.72
35.56
34.20
34.77
32.75
116,119
Mar 31, 2026
34.44
34.98
33.66
34.50
32.50
444
Mar 30, 2026
33.41
34.20
33.32
34.05
32.07
800
Mar 27, 2026
33.62
33.66
33.30
33.54
31.59
14,613
Mar 26, 2026
33.43
33.92
32.64
33.75
31.79
4,480
Mar 25, 2026
33.39
34.12
33.42
33.72
31.76
1,908
Mar 24, 2026
32.92
33.62
32.88
33.12
31.20
192,174
Mar 23, 2026
32.63
33.58
32.14
33.25
31.32
1,777
Mar 20, 2026
33.64
33.84
32.74
32.85
30.94
208
Mar 19, 2026
34.33
34.66
33.36
33.68
31.72
374
Mar 18, 2026
34.01
34.50
33.78
34.39
32.39
177,170
Mar 17, 2026
33.78
34.10
33.30
34.09
32.11
528
Mar 16, 2026
33.29
33.66
32.52
33.55
31.60
714
Mar 13, 2026
32.53
33.50
31.90
33.51
31.56
170,506
Mar 12, 2026
35.42
35.48
33.02
33.02
31.10
1,668
Mar 11, 2026
35.40
35.76
35.18
35.55
33.49
2,902
Mar 10, 2026
34.74
35.70
34.44
35.52
33.46
149,789
Mar 9, 2026
34.48
34.92
34.20
34.75
32.73
635
Mar 6, 2026
35.09
35.30
34.80
35.16
33.12
3,658
Mar 5, 2026
34.87
35.60
34.20
34.80
32.78
344
Mar 4, 2026
33.84
34.94
34.26
34.81
32.79
965
Mar 3, 2026
35.83
36.10
33.64
34.09
32.11
146,820
Mar 2, 2026
35.97
36.76
36.42
36.73
34.60
465
Feb 27, 2026
36.14
36.66
35.90
36.47
34.35
429
Feb 26, 2026
35.75
36.14
35.78
36.00
33.91
24
Feb 25, 2026
36.06
36.26
35.80
35.88
33.80
122
Feb 24, 2026
35.44
36.20
35.50
35.97
33.88
46
Feb 23, 2026
35.89
36.08
35.30
35.45
33.39
1,773
Feb 20, 2026
35.56
35.88
34.84
35.78
33.70
1,842
Feb 19, 2026
35.13
35.54
35.08
35.51
33.45
169,043
Feb 18, 2026
34.78
35.66
34.84
35.40
33.34
1,063
Feb 17, 2026
34.81
35.20
34.08
34.86
32.84
10,701
Feb 16, 2026
34.81
35.02
34.64
34.72
32.70
143
Feb 13, 2026
34.66
34.88
33.96
34.73
32.71
8,962
Feb 12, 2026
35.09
35.94
34.56
34.63
32.62
620
Feb 11, 2026
34.93
35.58
34.18
34.93
32.90
1,166
Feb 10, 2026
34.50
35.00
34.40
34.87
32.84
938
Feb 9, 2026
34.89
35.18
34.60
34.59
32.58
1,287
Feb 6, 2026
34.11
34.88
34.16
34.87
32.84
807
Feb 5, 2026
34.58
34.64
34.22
34.26
32.27
338
Feb 4, 2026
34.42
34.76
34.44
34.59
32.58
225,431
Feb 3, 2026
34.19
34.56
34.00
34.49
32.49
232
Feb 2, 2026
34.03
34.24
33.68
33.89
31.92
259
Jan 30, 2026
34.35
34.52
33.88
34.17
32.19
801
Jan 29, 2026
34.60
35.04
34.66
34.63
32.62
2,846
Jan 28, 2026
34.40
34.94
34.38
34.61
32.60
3,014
Jan 27, 2026
33.78
34.28
33.66
34.28
32.29
1,678
Jan 26, 2026
33.78
33.90
33.64
33.72
31.76
1,699
Jan 23, 2026
32.82
34.26
33.22
33.83
31.87
350
Jan 22, 2026
33.43
33.60
33.18
33.52
31.57
1,981
Jan 21, 2026
32.38
33.00
32.20
32.92
31.01
1,583
Jan 20, 2026
32.47
32.58
32.08
32.39
30.51
166,558
Jan 19, 2026
32.00
32.80
31.90
32.66
30.76
1,034
Jan 16, 2026
33.35
33.48
32.64
33.09
31.17
1,185
Jan 15, 2026
33.49
34.50
33.26
33.47
31.53
138,982
Jan 14, 2026
32.22
33.34
31.72
33.36
31.42
163
Jan 13, 2026
32.41
32.70
32.18
32.43
30.55
347,809
Jan 12, 2026
32.53
32.76
32.26
32.54
30.65
381
Jan 9, 2026
32.34
32.88
32.30
32.80
30.89
4,343
Jan 8, 2026
32.73
32.78
32.00
32.16
30.29
6,394
Jan 7, 2026
32.51
32.80
32.24
32.73
30.83
112,645
Jan 6, 2026
32.30
32.72
32.22
32.33
30.45
588
Jan 5, 2026
32.53
32.62
32.10
32.39
30.51
545
Jan 2, 2026
32.18
32.50
32.24
32.49
30.60
1,719
Dec 31, 2025
32.22
32.32
32.06
32.10
30.24
234
Dec 30, 2025
32.16
32.50
32.12
32.34
30.46
1,463
Dec 29, 2025
31.95
32.50
31.86
32.36
30.48
1,089
Dec 24, 2025
31.26
31.80
31.62
31.66
29.82
131
Dec 23, 2025
31.89
31.94
31.48
31.75
29.91
1,120
Dec 22, 2025
31.50
31.94
31.50
31.91
30.06
1,002
Dec 19, 2025
31.69
32.10
31.60
31.79
29.94
4,223
Dec 18, 2025
31.34
31.66
31.00
31.67
29.83
3,772
Dec 17, 2025
31.61
31.78
31.14
31.19
29.38
1,358
Dec 16, 2025
31.69
31.94
31.38
31.49
29.66
2,574
Dec 15, 2025
31.65
32.12
31.68
31.95
30.09
328
Dec 12, 2025
31.79
31.96
31.38
31.47
29.64
5,804
Dec 11, 2025
32.08
32.14
31.88
31.89
30.04
485
Dec 10, 2025
32.00
32.26
31.70
31.85
30.00
98
Dec 9, 2025
32.41
32.46
32.12
32.16
30.29
294
Dec 8, 2025
32.06
32.48
32.18
32.34
30.46
1,445
Dec 5, 2025
32.34
32.50
32.12
32.47
30.58
448
Dec 4, 2025
32.53
32.88
32.26
32.19
30.32
422,095
Dec 3, 2025
32.90
33.06
32.60
32.67
30.77
1,597
Dec 2, 2025
32.71
33.06
32.78
32.87
30.96
1,558
Dec 1, 2025
32.82
33.02
32.28
32.77
30.87
648
Nov 28, 2025
32.63
32.94
32.60
32.93
31.02
181
Nov 27, 2025
32.73
32.94
32.38
32.69
30.79
717
Nov 26, 2025
32.45
32.92
32.38
32.91
31.00
132,867
Nov 25, 2025
31.71
32.42
31.68
32.35
30.47
768
Nov 24, 2025
31.93
32.16
31.62
31.63
29.79
13,036
Nov 21, 2025
31.97
32.18
31.62
32.01
30.15
279
Nov 20, 2025
32.16
32.46
31.96
32.12
30.25
462
Nov 19, 2025
31.69
32.06
31.62
31.94
30.08
6,585
Nov 18, 2025
30.95
31.86
30.20
31.76
29.92
671
Nov 17, 2025
32.41
32.76
32.26
32.42
30.54
7,135
Nov 14, 2025
32.67
32.78
32.06
32.50
30.61
495
Nov 13, 2025
32.49
32.94
32.50
32.77
30.87
7,155
Nov 12, 2025
32.41
32.62
32.28
32.50
30.61
1,467
Nov 11, 2025
32.20
32.48
32.10
32.41
30.53
4,591
Nov 10, 2025
32.00
32.18
31.88
32.10
30.24
513
Nov 7, 2025
31.87
32.22
31.92
32.10
30.24
12,177
Nov 6, 2025
31.58
31.94
31.44
31.81
29.96
887
Nov 5, 2025
30.72
31.78
29.98
31.32
29.50
1,919
Nov 4, 2025
31.09
31.34
30.72
31.17
29.36
1,079
Nov 3, 2025
31.65
31.72
31.36
31.64
29.80
2,514
