Rubex International for Plastic and Acrylic Manufacturing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.410	14.300	13.400	13.660	13.660	4,062,009
2026-07-20	13.590	13.700	13.380	13.400	13.400	1,369,266
2026-07-19	14.010	14.140	13.450	13.480	13.480	1,716,106
2026-07-16	14.300	14.550	13.900	13.940	13.940	2,687,869
2026-07-15	14.470	14.850	14.200	14.260	14.260	7,063,095
2026-07-14	13.200	14.350	13.120	14.140	14.140	13,557,085
2026-07-13	13.610	13.660	13.150	13.200	13.200	3,532,254
2026-07-12	13.140	13.500	13.000	13.250	13.250	3,326,884
2026-07-09	12.870	13.240	12.850	13.030	13.030	2,549,927
2026-07-08	13.190	13.750	12.870	12.900	12.900	5,646,623
2026-07-07	13.480	13.540	12.850	13.050	13.050	4,959,083
2026-07-06	13.250	14.290	12.700	13.400	13.400	14,407,190
2026-07-05	12.380	14.230	12.380	13.250	13.250	12,696,492
2026-07-01	11.120	13.250	11.120	12.380	12.380	16,483,375
2026-06-30	11.220	11.550	11.070	11.120	11.120	2,295,424
2026-06-29	11.700	11.890	11.150	11.220	11.220	5,947,306
2026-06-28	10.510	12.450	10.510	11.700	11.700	11,644,270
2026-06-25	10.330	10.690	10.330	10.510	10.510	1,049,320
2026-06-24	10.310	10.570	10.260	10.330	10.330	712,380
2026-06-23	10.450	10.600	10.270	10.310	10.310	805,526
2026-06-22	9.970	10.900	9.970	10.450	10.450	5,999,131
2026-06-21	9.920	10.040	9.920	9.970	9.970	287,123
2026-06-17	9.960	10.100	9.900	9.920	9.920	467,563
2026-06-16	9.860	10.200	9.800	9.960	9.960	626,090
2026-06-15	10.030	10.160	9.800	9.860	9.860	694,071
2026-06-14	9.870	10.190	9.870	10.030	10.030	768,525
2026-06-11	10.120	10.150	9.800	9.870	9.870	486,661
2026-06-10	10.480	10.600	10.110	10.120	10.120	789,447
2026-06-09	10.230	10.760	10.210	10.480	10.480	2,511,866
2026-06-08	10.190	10.350	10.100	10.230	10.230	1,036,653
2026-06-07	10.200	10.350	10.180	10.190	10.190	443,796
2026-06-04	10.300	10.390	10.120	10.200	10.200	1,017,635
2026-06-03	10.390	10.660	10.230	10.300	10.300	859,392
2026-06-02	10.200	10.510	10.200	10.390	10.390	908,119
2026-06-01	10.160	10.350	10.160	10.200	10.200	676,054
2026-05-25	10.220	10.400	10.160	10.160	10.160	949,063
2026-05-24	10.150	10.490	10.150	10.220	10.220	690,451
2026-05-21	10.320	10.600	10.110	10.150	10.150	964,361
2026-05-20	11.090	11.100	10.260	10.320	10.320	1,680,229
2026-05-19	11.550	11.550	11.060	11.090	11.090	2,084,902
2026-05-18	11.080	11.550	9.800	11.550	11.550	2,656,941
2026-05-17	11.210	11.360	11.050	11.080	11.080	820,764
2026-05-14	11.190	11.370	11.190	11.210	11.210	1,035,600
2026-05-13	11.300	11.390	11.170	11.190	11.190	739,262
2026-05-12	11.580	11.610	11.250	11.300	11.300	1,015,594
2026-05-11	11.230	11.680	11.070	11.580	11.580	3,996,271
2026-05-10	11.240	11.460	11.200	11.230	11.230	1,172,882
2026-05-06	11.290	11.480	11.210	11.240	11.240	1,796,667
2026-05-05	11.310	11.430	11.210	11.290	11.290	1,882,557
2026-05-04	11.400	11.690	11.260	11.310	11.310	3,123,150
2026-05-03	11.500	11.630	11.170	11.400	11.400	2,876,731
2026-04-30	11.750	11.980	11.300	11.500	11.500	4,152,964
2026-04-29	11.980	13.900	11.610	11.750	11.750	19,566,875
2026-04-28	11.250	12.900	11.070	11.980	11.980	4,538,935
2026-04-27	10.870	11.290	10.800	11.250	11.250	473,611
2026-04-26	10.910	11.380	10.600	10.870	10.870	1,333,059
2026-04-23	10.300	10.950	9.900	10.910	10.910	1,150,281
2026-04-22	9.400	10.380	9.400	10.300	10.300	2,045,027
2026-04-21	9.380	9.540	9.270	9.400	9.400	126,784
2026-04-20	9.430	9.530	9.250	9.380	9.380	173,383

← NewerPage 2 of 17 · 1,002 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.