Euronext Paris · RUI · stock

Rubis (RUI) stock price history

Every Euronext Paris trading session of Rubis from Jan 3, 2000 to Nov 12, 2026: 6,833 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RUI data, free keyYear by year table

RUI adjusted close, 2000 to 2026

RUIRubis
€36.64+19.7% over one year
20052010201520202025
€40.06
All time high, 2018
€36.64
52 week high, €28.26 low
6,833
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

RUI key facts

  • Rubis (RUI) closed at €36.64 on Nov 12, 2026 on Euronext Paris.
  • RUI's all time high close is €40.06, set on May 7, 2018; its all time low close is €1.53 on Jun 23, 2000.
  • RUI's 52 week range is €28.26 to €36.64.
  • RUI returned +19.7% over the year to Nov 12, 2026 and +85.6% over five years.
  • Over ten years RUI returned +64%, +5.1% a year compounded.
  • RUI's deepest drawdown was -60.4% from May 7, 2018 to Oct 12, 2022.
  • DataCedar holds 6,833 daily sessions of RUI history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RUI price chart, 2000 to 2026

RUI adjusted close, Jan 3, 2000 to Nov 12, 2026€1.62€4.62€13.12€37.30200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RUI returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+6.0%
3 months+9.5%
6 months+11.5%
Year to date+20.5%
1 year+19.7%
3 years+108.2%
5 years+85.6%
10 years+64.2%
Since Jan 3, 2000+2,019%
Compound annual growth, 26.9 years+12.0%

RUI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€40.06 on May 7, 2018
All time low close
€1.53 on Jun 23, 2000
52 week high
€36.64 on Nov 12, 2026
52 week low
€28.26 on Nov 18, 2025
Deepest drawdown
-60.4% from May 7, 2018 to Oct 12, 2022, not yet recovered
Best single session
+12.5% on Mar 26, 2024
Worst single session
-11.7% on Mar 12, 2020
Volatility, 1 year annualised
21.4%
Sessions closing higher, 1 year
53%
Growth of 1 since 2000
21.2×
Best calendar year
2005, +73%
Worst calendar year
2008, -30%

RUI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€30.37€36.64€30.07€36.64+21.3%38.1M218
2025€21.10€31.16€19.09€30.20+44.3%39.7M255
2024€18.50€28.08€18.42€20.93+13.6%55.4M255
2023€18.93€20.61€16.07€18.42-1.4%46.1M255
2022€18.65€22.81€15.75€18.69+0.8%63.3M257
2021€26.02€28.80€17.05€18.55-27.7%63.1M256
2020€35.83€37.32€18.47€25.66-27.9%62.3M256
2019€29.24€36.25€27.43€35.57+20.7%43.5M256
2018€36.61€40.22€25.97€29.47-18.5%49.3M255
2017€23.45€36.92€22.35€36.16+54.5%42.2M254
2016€20.15€25.20€17.04€23.40+14.0%40.4M257
2015€13.10€21.98€12.58€20.52+58.2%52M254
2014€12.13€13.83€10.98€12.97+6.9%38.5M247
2013€12.99€13.65€11.36€12.14-6.0%41.6M247
2012€9.70€12.94€8.99€12.91+33.5%30.3M254
2011€10.11€10.57€7.78€9.67-3.7%29.4M257
2010€6.54€10.27€5.78€10.04+52.4%24.5M256
2009€4.59€7.01€4.02€6.59+43.7%18.5M256
2008€6.43€6.62€3.87€4.59-29.7%12.6M255
2007€5.60€6.89€5.16€6.52+16.9%16.3M254
2006€5.65€6.31€4.76€5.58-1.3%11.2M255
2005€3.27€6.34€3.25€5.66+73.4%15M255
2004€2.55€3.44€2.55€3.26+28.0%10M262
2003€1.99€2.78€1.99€2.55+27.8%6M259
2002€1.91€2.27€1.91€1.99+4.5%7.3M257
2001€1.69€2.02€1.54€1.91+12.9%3.5M246
2000€1.73€1.87€1.53€1.69n/a4.9M245

RUI monthly closes, last 12 months

MonthMonth end closeChange
November 2026€36.64+4.0%
October 2026€35.220.0%
September 2026€35.22+4.8%
August 2026€33.60+0.4%
July 2026€33.48+9.1%
June 2026€30.70-8.1%
May 2026€33.42+1.0%
April 2026€33.08+1.9%
March 2026€32.46-5.9%
February 2026€34.51+7.1%
January 2026€32.21+6.7%
December 2025€30.20-2.5%

About the RUI data

Daily bars. 6,833 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/euronext-paris%3ARUI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

  • RF Eurazeo SE
  • RI Pernod Ricard SA
  • RMS Hermès International Société en commandite par actions
  • RNO Renault SA
  • RXL Rexel S.A.
  • S30 Solutions 30 SE
  • SABE Saint Jean Groupe Société anonyme
  • SACI Fiducial Office Solutions

Common questions

RUI share price history

Start with any symbol.

Start free