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
2026-10-18	16.390	17.490	15.200	16.030	16.030	4,343,960
2026-10-15	16.600	16.620	16.020	16.490	16.490	1,962,133
2026-10-14	15.750	16.950	15.750	16.600	16.600	4,268,741
2026-10-13	17.110	17.400	14.010	15.750	15.750	5,615,981
2026-10-12	17.300	18.200	16.850	17.010	17.010	5,076,902
2026-10-11	18.050	18.180	17.070	17.300	17.300	4,053,622
2026-10-07	17.950	19.090	17.710	18.010	18.010	6,196,633
2026-10-06	16.510	19.700	16.400	17.980	17.980	13,944,629
2026-10-05	16.010	17.100	15.400	16.570	16.570	6,076,466
2026-10-04	15.510	15.950	15.350	15.740	15.740	3,065,223
2026-10-01	14.550	15.500	14.400	15.300	15.300	4,043,443
2026-09-30	14.200	14.890	13.900	14.310	14.310	3,349,275
2026-09-29	15.350	15.550	14.160	14.190	14.190	3,401,666
2026-09-28	16.270	16.390	14.720	15.140	15.140	3,411,282
2026-09-27	17.200	17.600	16.260	16.280	16.280	4,015,189
2026-09-24	17.700	18.590	16.060	17.650	17.650	17,117,132
2026-09-23	15.440	16.940	15.440	16.940	16.940	6,534,351
2026-09-22	15.020	15.300	14.070	14.120	14.120	6,222,944
2026-09-21	17.150	17.750	14.500	14.990	14.990	19,340,180
2026-09-20	16.030	16.270	12.900	16.270	16.270	6,846,713
2026-09-17	13.800	13.900	13.420	13.560	13.560	810,128
2026-09-16	13.010	14.250	12.940	13.950	13.950	4,930,681
2026-09-15	12.720	13.420	12.720	13.000	13.000	1,202,113
2026-09-14	12.850	13.030	12.650	12.720	12.720	763,906
2026-09-13	12.980	13.100	12.820	12.840	12.840	397,902
2026-09-10	13.360	13.480	12.800	12.860	12.860	1,413,643
2026-09-09	13.300	13.970	13.200	13.230	13.230	3,738,852
2026-09-08	12.960	13.490	12.730	13.200	13.200	3,288,497
2026-09-07	12.630	13.170	12.630	12.660	12.660	1,188,563
2026-09-06	12.800	12.900	12.590	12.590	12.590	1,367,829
2026-09-03	12.790	12.960	12.550	12.690	12.690	756,380
2026-09-02	12.900	13.180	12.730	12.780	12.780	971,256
2026-09-01	12.900	13.290	12.420	12.610	12.610	863,516
2026-08-31	12.970	13.320	12.760	12.800	12.800	1,396,841
2026-08-30	12.910	13.350	12.820	12.850	12.850	641,728
2026-08-26	13.050	13.120	12.860	12.900	12.900	418,797
2026-08-25	13.450	13.500	12.960	13.000	13.000	1,139,687
2026-08-24	12.560	13.600	12.560	13.330	13.330	2,479,157
2026-08-23	12.410	12.600	12.400	12.450	12.450	729,716
2026-08-20	12.600	12.600	12.360	12.440	12.440	685,621
2026-08-19	13.000	13.200	12.550	12.580	12.580	1,457,810
2026-08-18	13.300	13.540	12.900	12.900	12.900	1,690,222
2026-08-17	12.630	13.940	12.630	13.300	13.300	5,632,683
2026-08-16	12.380	12.700	12.380	12.630	12.630	674,332
2026-08-13	12.600	12.750	12.360	12.380	12.380	1,019,888
2026-08-12	12.270	12.840	12.200	12.600	12.600	2,165,484
2026-08-11	12.220	12.480	12.210	12.270	12.270	777,667
2026-08-10	12.300	12.520	12.210	12.220	12.220	945,260
2026-08-09	12.410	12.580	12.250	12.300	12.300	772,416
2026-08-06	12.570	12.660	12.320	12.410	12.410	963,258
2026-08-05	12.700	13.100	12.570	12.570	12.570	967,035
2026-08-04	12.240	12.990	12.200	12.700	12.700	1,466,965
2026-08-03	12.420	12.620	12.220	12.240	12.240	807,099
2026-08-02	12.440	12.750	12.020	12.420	12.420	1,728,876
2026-07-30	12.800	12.900	12.410	12.440	12.440	705,183
2026-07-29	13.070	13.200	12.510	12.800	12.800	996,271
2026-07-28	13.150	13.400	13.030	13.070	13.070	1,270,308
2026-07-27	13.380	13.500	13.120	13.140	13.140	880,216
2026-07-26	13.250	13.350	13.050	13.350	13.350	935,325
2026-07-22	13.690	13.880	13.200	13.200	13.200	1,739,905

Page 1 of 2 · 63 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.