Paris - Delayed Quote
EUR
Rubis (RUI.PA)
35.22
+0.06
(+0.17%)
At close: October 30 at 5:35:17 PM GMT+1
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
Oct 29, 2026
35.28
35.58
35.02
35.16
35.16
100,436
Oct 28, 2026
35.52
35.68
35.20
35.28
35.28
95,051
Oct 27, 2026
35.20
35.56
35.08
35.42
35.42
110,818
Oct 26, 2026
35.26
35.58
35.00
35.26
35.26
138,504
Oct 23, 2026
35.04
35.96
35.04
35.96
35.96
226,934
Oct 22, 2026
35.56
35.80
35.00
35.00
35.00
139,139
Oct 21, 2026
35.50
35.92
35.30
35.48
35.48
108,450
Oct 20, 2026
36.12
36.16
35.34
35.34
35.34
152,975
Oct 19, 2026
35.70
36.58
35.50
36.26
36.26
259,812
Oct 16, 2026
35.16
35.54
35.08
35.34
35.34
67,223
Oct 15, 2026
35.36
35.42
35.00
35.16
35.16
81,617
Oct 14, 2026
35.08
35.62
34.98
35.32
35.32
83,975
Oct 13, 2026
34.58
35.00
34.58
35.00
35.00
67,945
Oct 12, 2026
34.56
34.76
34.52
34.58
34.58
61,626
Oct 9, 2026
34.58
34.62
34.24
34.54
34.54
95,955
Oct 8, 2026
34.34
34.50
33.92
34.40
34.40
193,438
Oct 7, 2026
34.50
34.88
34.16
34.16
34.16
207,155
Oct 6, 2026
35.14
35.34
34.64
34.70
34.70
88,357
Oct 5, 2026
34.58
35.14
34.42
35.10
35.10
131,120
Oct 2, 2026
34.90
35.24
34.76
34.76
34.76
168,210
Oct 1, 2026
34.90
34.98
34.24
34.90
34.90
175,138
Sep 30, 2026
35.10
35.32
34.94
35.22
35.22
142,054
Sep 29, 2026
35.16
35.16
34.88
35.00
35.00
89,552
Sep 28, 2026
34.58
35.18
34.50
35.18
35.18
128,544
Sep 25, 2026
34.94
35.06
34.44
34.58
34.58
74,617
Sep 24, 2026
35.00
35.14
34.72
35.00
35.00
79,119
Sep 23, 2026
35.38
35.40
34.74
35.06
35.06
131,725
Sep 22, 2026
35.54
35.60
35.22
35.38
35.38
73,893
Sep 21, 2026
34.78
35.84
34.74
35.70
35.70
168,396
Sep 18, 2026
36.20
36.20
34.72
34.84
34.84
539,599
Sep 17, 2026
35.94
36.36
35.92
36.20
36.20
218,865
Sep 16, 2026
35.86
36.08
35.76
35.90
35.90
136,131
Sep 15, 2026
35.56
35.60
35.24
35.60
35.60
117,909
Sep 14, 2026
36.14
36.22
35.50
35.54
35.54
174,739
Sep 11, 2026
35.18
36.20
35.14
35.96
35.96
262,508
Sep 10, 2026
34.38
35.10
34.10
34.88
34.88
172,147
Sep 9, 2026
34.64
35.40
34.08
34.14
34.14
194,402
Sep 8, 2026
34.96
35.80
34.22
34.42
34.42
446,703
Sep 7, 2026
33.86
34.00
33.58
33.86
33.86
79,261
Sep 4, 2026
33.96
34.04
33.64
33.78
33.78
105,860
Sep 3, 2026
34.20
34.32
33.96
34.18
34.18
102,180
Sep 2, 2026
34.12
34.44
33.92
34.08
34.08
109,573
Sep 1, 2026
33.90
34.20
33.60
34.20
34.20
158,863
Aug 31, 2026
33.86
34.12
33.60
33.60
33.60
91,537
Aug 28, 2026
33.56
33.94
33.32
33.68
33.68
87,241
Aug 27, 2026
33.68
33.70
33.06
33.26
33.26
105,159
Aug 26, 2026
33.68
33.80
33.44
33.74
33.74
81,358
Aug 25, 2026
33.70
33.82
33.42
33.60
33.60
85,243
Aug 24, 2026
33.66
33.84
33.50
33.58
33.58
83,432
Aug 21, 2026
34.12
34.26
33.58
33.70
33.70
82,979
Aug 20, 2026
34.20
34.26
33.96
34.12
34.12
111,256
Aug 19, 2026
34.22
34.44
34.02
34.20
34.20
70,419
Aug 18, 2026
34.20
34.50
34.12
34.26
34.26
58,823
Aug 17, 2026
34.46
34.50
33.98
34.10
34.10
83,777
Aug 14, 2026
33.98
34.54
33.96
34.54
34.54
98,336
Aug 13, 2026
33.58
34.14
33.50
34.04
34.04
165,743
Aug 12, 2026
33.84
33.84
33.36
33.46
33.46
56,763
Aug 11, 2026
33.60
33.78
33.46
33.58
33.58
91,855
Aug 10, 2026
33.46
33.48
33.22
33.36
33.36
80,307
Aug 7, 2026
33.30
33.50
33.00
33.40
33.40
140,224
Aug 6, 2026
33.68
33.86
33.30
33.30
33.30
113,626
Aug 5, 2026
32.66
34.02
32.66
33.56
33.56
220,176
Aug 4, 2026
33.38
33.60
32.62
32.66
32.66
118,054
Aug 3, 2026
33.42
33.48
33.00
33.42
33.42
106,000
Jul 31, 2026
33.40
33.68
33.16
33.48
33.48
137,929
Jul 30, 2026
33.14
33.64
33.06
33.52
33.52
120,202
Jul 29, 2026
32.72
33.30
32.62
33.30
33.30
143,128
Jul 28, 2026
32.68
32.92
32.56
32.62
32.62
124,890
Jul 27, 2026
32.94
32.98
32.62
32.68
32.68
90,412
Jul 24, 2026
32.66
32.82
32.34
32.72
32.72
82,363
Jul 23, 2026
32.84
33.12
32.66
32.66
32.66
84,550
Jul 22, 2026
32.56
33.08
32.56
32.88
32.88
101,690
Jul 21, 2026
32.44
32.50
32.06
32.50
32.50
68,194
Jul 20, 2026
32.32
32.64
32.24
32.36
32.36
99,063
Jul 17, 2026
31.94
32.36
31.94
32.30
32.30
61,412
Jul 16, 2026
31.80
32.10
31.66
32.10
32.10
75,901
Jul 15, 2026
32.02
32.10
31.66
31.94
31.94
71,310
Jul 14, 2026
31.78
32.24
31.70
32.00
32.00
110,927
Jul 13, 2026
31.40
31.76
31.36
31.74
31.74
79,164
Jul 10, 2026
31.46
31.70
31.36
31.36
31.36
60,726
Jul 9, 2026
31.32
31.62
31.12
31.52
31.52
117,277
Jul 8, 2026
31.00
31.36
30.98
31.36
31.36
191,118
Jul 7, 2026
31.20
31.58
31.00
31.00
31.00
171,028
Jul 6, 2026
31.70
31.84
31.00
31.28
31.28
115,993
Jul 3, 2026
31.68
31.88
31.52
31.72
31.72
104,135
Jul 2, 2026
30.70
31.58
30.60
31.42
31.42
132,072
Jul 1, 2026
30.70
30.82
30.30
30.74
30.74
136,900
Jun 30, 2026
31.42
31.42
30.50
30.70
30.70
240,885
Jun 29, 2026
31.50
31.72
31.28
31.28
31.28
134,659
Jun 26, 2026
31.34
31.74
31.18
31.54
31.54
139,571
Jun 25, 2026
31.52
31.54
31.10
31.34
31.34
211,210
Jun 24, 2026
32.38
32.38
31.30
31.48
31.48
274,868
Jun 23, 2026
32.32
32.48
32.00
32.34
32.34
166,630
Jun 22, 2026
33.20
33.26
32.34
32.56
32.56
186,169
Jun 19, 2026
33.24
33.26
33.00
33.26
33.26
555,618
Jun 18, 2026
33.98
34.00
32.52
32.86
32.86
278,935
Jun 17, 2026
33.30
33.92
33.22
33.78
33.78
195,338
Jun 16, 2026
2.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
33.78
34.40
33.42
33.64
33.64
320,259
Jun 15, 2026
36.40
36.54
35.54
35.64
33.57
274,554
Jun 12, 2026
36.10
36.30
35.70
35.94
33.85
169,694
Jun 11, 2026
35.60
36.20
35.60
35.96
33.87
143,354
Jun 10, 2026
35.34
35.80
35.28
35.62
33.55
187,445
Jun 9, 2026
35.48
35.78
35.32
35.34
33.29
210,391
Jun 8, 2026
35.30
35.64
35.16
35.44
33.38
203,398
Jun 5, 2026
35.70
35.82
35.38
35.38
33.33
129,705
Jun 4, 2026
35.50
35.66
35.18
35.52
33.46
141,465
Jun 3, 2026
35.58
35.70
35.36
35.58
33.51
152,504
Jun 2, 2026
35.74
35.74
35.12
35.48
33.42
231,234
Jun 1, 2026
35.38
35.54
35.02
35.54
33.48
220,322
May 29, 2026
35.74
36.02
35.48
35.48
33.42
266,625
May 28, 2026
35.50
35.76
35.32
35.62
33.55
214,977
May 27, 2026
35.98
36.04
35.52
35.58
33.51
166,213
May 26, 2026
36.20
36.28
35.66
35.90
33.81
177,773
May 25, 2026
36.00
36.28
36.00
36.14
34.04
67,536
May 22, 2026
36.08
36.20
35.80
35.96
33.87
159,333
May 21, 2026
35.48
36.26
35.38
36.16
34.06
291,194
May 20, 2026
35.04
35.32
34.94
35.32
33.27
308,397
May 19, 2026
35.00
35.52
34.86
34.90
32.87
425,711
May 18, 2026
34.78
35.08
34.54
35.08
33.04
544,077
May 15, 2026
35.14
35.14
34.72
34.80
32.78
210,352
May 14, 2026
35.28
35.32
34.98
35.28
33.23
317,891
May 13, 2026
35.06
35.48
34.88
35.04
33.00
355,803
May 12, 2026
35.14
35.22
34.78
34.90
32.87
311,445
May 11, 2026
35.48
35.50
35.10
35.10
33.06
730,415
May 8, 2026
35.10
35.28
34.80
35.10
33.06
315,230
May 7, 2026
36.10
36.12
35.30
35.30
33.25
381,120
May 6, 2026
37.00
37.08
36.20
36.20
34.10
249,435
May 5, 2026
35.64
36.86
35.54
36.84
34.70
266,529
May 4, 2026
35.22
35.44
34.96
35.22
33.17
144,620
Apr 30, 2026
34.60
35.28
34.56
35.12
33.08
164,515
Apr 29, 2026
34.50
34.84
34.36
34.70
32.68
133,400
Apr 28, 2026
34.28
34.44
34.10
34.44
32.44
121,850
Apr 27, 2026
34.06
34.48
33.92
34.00
32.03
165,945
Apr 24, 2026
34.26
34.34
33.86
34.06
32.08
129,051
Apr 23, 2026
33.66
34.42
33.56
34.36
32.36
105,446
Apr 22, 2026
33.48
33.68
33.32
33.68
31.72
130,237
Apr 21, 2026
34.02
34.02
32.92
33.32
31.38
179,008
Apr 20, 2026
33.82
34.38
33.82
34.02
32.04
99,357
Apr 17, 2026
34.12
34.28
33.62
33.62
31.67
533,251
Apr 16, 2026
34.76
34.86
34.10
34.10
32.12
307,537
Apr 15, 2026
35.18
35.24
34.54
34.68
32.67
183,688
Apr 14, 2026
35.42
35.46
35.00
35.24
33.19
462,287
Apr 13, 2026
35.72
35.80
35.30
35.52
33.46
620,789
Apr 10, 2026
36.00
36.12
35.62
35.70
33.63
356,842
Apr 9, 2026
35.64
36.00
35.64
36.00
33.91
104,547
Apr 8, 2026
36.00
36.00
35.36
35.62
33.55
176,724
Apr 7, 2026
35.22
35.84
35.12
35.16
33.12
184,543
Apr 2, 2026
34.36
35.18
34.36
35.06
33.02
113,528
Apr 1, 2026
34.86
34.94
34.56
34.86
32.84
94,852
Mar 31, 2026
34.34
34.70
34.22
34.46
32.46
111,848
Mar 30, 2026
33.34
34.28
33.22
34.28
32.29
156,057
Mar 27, 2026
33.62
33.66
33.22
33.60
31.65
124,460
Mar 26, 2026
33.26
33.86
33.22
33.66
31.70
185,700
Mar 25, 2026
33.50
34.12
33.48
33.78
31.82
151,011
Mar 24, 2026
32.94
33.32
32.78
33.28
31.35
142,909
Mar 23, 2026
32.38
33.64
32.04
32.92
31.01
227,866
Mar 20, 2026
33.52
33.84
32.70
33.36
31.42
1,234,573
Mar 19, 2026
34.00
34.00
33.36
33.60
31.65
206,049
Mar 18, 2026
33.80
34.56
33.64
34.28
32.29
190,932
Mar 17, 2026
33.90
34.12
33.44
33.84
31.87
196,554
Mar 16, 2026
33.16
33.66
33.00
33.44
31.50
121,639
Mar 13, 2026
32.60
33.58
32.16
33.18
31.25
262,755
Mar 12, 2026
35.40
35.40
32.94
32.94
31.03
417,385
Mar 11, 2026
35.26
35.76
35.06
35.66
33.59
152,312
Mar 10, 2026
35.12
35.70
34.84
35.40
33.34
146,675
Mar 9, 2026
34.42
34.90
34.18
34.84
32.82
159,314
Mar 6, 2026
35.22
35.28
34.74
35.24
33.19
238,714
Mar 5, 2026
34.94
35.46
34.74
34.88
32.85
183,113
Mar 4, 2026
34.28
34.98
34.26
34.78
32.76
181,584
Mar 3, 2026
35.98
36.10
33.54
34.40
32.40
452,193
Mar 2, 2026
36.10
36.80
35.84
36.78
34.64
193,924
Feb 27, 2026
36.20
36.66
35.98
36.64
34.51
266,937
Feb 26, 2026
35.80
36.24
35.66
36.24
34.14
222,718
Feb 25, 2026
36.10
36.24
35.78
35.78
33.70
143,705
Feb 24, 2026
35.50
36.08
35.48
36.04
33.95
158,958
Feb 23, 2026
35.98
36.08
35.18
35.52
33.46
163,630
Feb 20, 2026
35.56
35.96
35.38
35.96
33.87
149,681
Feb 19, 2026
35.18
35.56
35.10
35.56
33.49
91,720
Feb 18, 2026
35.00
35.56
34.86
35.26
33.21
130,249
Feb 17, 2026
34.80
35.30
34.64
34.88
32.85
118,933
Feb 16, 2026
34.98
35.00
34.62
34.80
32.78
97,149
Feb 13, 2026
34.60
34.88
34.40
34.80
32.78
148,940
Feb 12, 2026
35.26
35.48
34.58
34.80
32.78
142,998
Feb 11, 2026
34.92
35.06
34.80
35.02
32.99
129,750
Feb 10, 2026
34.50
34.98
34.40
34.88
32.85
108,229
Feb 9, 2026
35.00
35.18
34.52
34.66
32.65
136,381
Feb 6, 2026
34.16
34.90
34.16
34.90
32.87
137,870
Feb 5, 2026
34.50
34.68
34.16
34.30
32.31
129,530
Feb 4, 2026
34.52
34.76
34.32
34.64
32.63
242,679
Feb 3, 2026
34.30
34.56
33.96
34.48
32.48
136,449
Feb 2, 2026
33.98
34.22
33.72
34.06
32.08
111,838
Jan 30, 2026
34.46
34.52
33.86
34.20
32.21
163,960
Jan 29, 2026
34.70
35.08
34.56
34.58
32.57
125,545
Jan 28, 2026
34.52
34.92
34.40
34.60
32.59
171,862
Jan 27, 2026
33.76
34.38
33.66
34.38
32.38
140,127
Jan 26, 2026
33.84
33.90
33.64
33.66
31.70
116,639
Jan 23, 2026
33.22
34.26
33.10
33.78
31.82
231,761
Jan 22, 2026
33.50
33.62
33.20
33.62
31.67
127,951
Jan 21, 2026
32.40
33.06
32.38
33.06
31.14
106,238
Jan 20, 2026
32.50
32.50
32.04
32.48
30.59
107,290
Jan 19, 2026
32.24
32.78
31.92
32.68
30.78
98,132
Jan 16, 2026
33.38
33.46
33.00
33.10
31.18
93,592
Jan 15, 2026
33.84
34.04
33.24
33.36
31.42
145,657
Jan 14, 2026
32.40
33.38
32.32
33.36
31.42
165,058
Jan 13, 2026
32.42
32.54
32.14
32.54
30.65
59,024
Jan 12, 2026
32.68
32.70
32.22
32.40
30.52
107,250
Jan 9, 2026
32.44
32.88
32.28
32.88
30.97
99,629
Jan 8, 2026
32.70
32.78
31.95
32.34
30.46
102,257
Jan 7, 2026
32.50
32.80
32.26
32.80
30.89
108,443
Jan 6, 2026
32.42
32.64
32.20
32.54
30.65
97,817
Jan 5, 2026
32.52
32.62
32.02
32.24
30.37
99,823
Jan 2, 2026
32.24
32.50
32.24
32.40
30.52
62,015
Dec 31, 2025
32.26
32.30
32.06
32.06
30.20
20,637
Dec 30, 2025
32.20
32.40
32.06
32.28
30.41
74,482
Dec 29, 2025
31.88
32.46
31.88
32.16
30.29
135,920
Dec 24, 2025
31.60
31.76
31.60
31.72
29.88
22,386
Dec 23, 2025
31.90
31.90
31.48
31.84
29.99
91,779
Dec 22, 2025
31.74
31.94
31.44
31.94
30.08
57,220
Dec 19, 2025
31.80
32.08
31.70
31.82
29.97
236,374
Dec 18, 2025
31.36
31.70
31.10
31.70
29.86
97,011
Dec 17, 2025
31.60
31.78
31.14
31.28
29.46
120,564
Dec 16, 2025
31.80
31.90
31.44
31.46
29.63
133,640
Dec 15, 2025
31.68
32.24
31.68
31.90
30.05
99,176
Dec 12, 2025
31.78
31.90
31.32
31.60
29.76
132,933
Dec 11, 2025
32.08
32.14
31.82
31.82
29.97
74,588
Dec 10, 2025
32.00
32.02
31.62
31.98
30.12
96,246
Dec 9, 2025
32.40
32.48
32.06
32.06
30.20
97,270
Dec 8, 2025
32.28
32.52
32.18
32.42
30.54
57,736
Dec 5, 2025
32.16
32.52
32.14
32.38
30.50
88,766
Dec 4, 2025
32.66
32.70
32.14
32.16
30.29
118,253
Dec 3, 2025
32.90
33.06
32.60
32.68
30.78
77,813
Dec 2, 2025
32.80
33.08
32.72
32.92
31.01
102,906
Dec 1, 2025
32.80
32.84
32.28
32.82
30.91
96,593
Nov 28, 2025
32.62
32.94
32.62
32.88
30.97
88,642
Nov 27, 2025
32.90
32.94
32.28
32.72
30.82
113,678
Nov 26, 2025
32.50
32.98
32.26
32.82
30.91
166,704
Nov 25, 2025
31.80
32.40
31.64
32.40
30.52
83,890
Nov 24, 2025
32.14
32.20
31.58
31.80
29.95
235,191
Nov 21, 2025
31.74
32.16
31.56
31.94
30.08
85,275
Nov 20, 2025
32.22
32.48
31.82
32.12
30.25
121,352
Nov 19, 2025
31.84
32.00
31.66
31.90
30.05
138,924
Nov 18, 2025
30.80
31.84
30.00
31.82
29.97
278,867
Nov 17, 2025
32.46
32.78
32.16
32.36
30.48
124,004
Nov 14, 2025
32.56
32.72
32.00
32.54
30.65
110,099
Nov 13, 2025
32.60
32.96
32.44
32.78
30.88
119,731
Nov 12, 2025
32.52
32.64
32.30
32.50
30.61
162,153
Nov 11, 2025
32.20
32.48
32.06
32.48
30.59
98,376
Nov 10, 2025
32.08
32.18
31.92
32.10
30.24
109,919
Nov 7, 2025
32.00
32.26
31.94
32.08
30.22
146,124
Nov 6, 2025
31.56
31.94
31.46
31.86
30.01
143,357
Nov 5, 2025
30.84
31.74
30.36
31.42
29.60
181,522
Nov 4, 2025
31.34
31.34
30.68
31.30
29.48
102,514
Nov 3, 2025
31.68
31.70
31.34
31.64
29.80
136,103
Oct 31, 2025
31.50
31.60
31.30
31.48
29.65
61,982
Oct 30, 2025
31.46
31.52
31.26
31.48
29.65
80,693
