RUBIS - Price History
Monthly price history for RUI.PA (RUBIS)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €32.38 | €32.38 |
| March 2024 | €32.74 | €32.74 |
| February 2024 | €24.32 | €24.32 |
| January 2024 | €23.46 | €23.46 |
| December 2023 | €22.50 | €22.50 |
| November 2023 | €22.30 | €22.30 |
| October 2023 | €20.54 | €20.54 |
| September 2023 | €21.24 | €21.24 |
| August 2023 | €22.52 | €22.52 |
| July 2023 | €22.42 | €22.42 |
| June 2023 | €22.24 | €22.24 |
| May 2023 | €23.66 | €25.50 |
| April 2023 | €24.85 | €26.78 |
| March 2023 | €22.89 | €24.67 |
| February 2023 | €24.27 | €26.16 |
| January 2023 | €23.82 | €25.67 |
| December 2022 | €22.82 | €24.60 |
| November 2022 | €22.45 | €24.20 |
| October 2022 | €21.34 | €23 |
| September 2022 | €19.85 | €21.39 |
| August 2022 | €21.87 | €23.57 |
| July 2022 | €22.07 | €23.79 |
| June 2022 | €20.67 | €22.28 |
| May 2022 | €24.33 | €28.20 |
| April 2022 | €21.95 | €25.44 |
| March 2022 | €23.01 | €26.67 |
| February 2022 | €24.13 | €27.97 |
| January 2022 | €24.72 | €28.66 |
| December 2021 | €22.96 | €26.62 |
| November 2021 | €20.94 | €24.28 |
| October 2021 | €23.89 | €27.69 |
| September 2021 | €25.78 | €29.89 |
| August 2021 | €28.30 | €32.81 |
| July 2021 | €29.18 | €33.82 |
| June 2021 | €32.34 | €37.49 |
| May 2021 | €32.63 | €39.55 |
| April 2021 | €32.22 | €39.05 |
| March 2021 | €33.34 | €40.40 |
| February 2021 | €31.32 | €37.96 |
| January 2021 | €30.81 | €37.34 |
| December 2020 | €31.34 | €37.98 |
| November 2020 | €29.60 | €35.88 |
| October 2020 | €23.25 | €28.18 |
| September 2020 | €28.25 | €34.24 |
| August 2020 | €32.66 | €39.58 |
| July 2020 | €32.97 | €39.96 |
| June 2020 | €35.30 | €42.78 |
| May 2020 | €34.04 | €42.90 |
| April 2020 | €32.50 | €40.96 |
| March 2020 | €30.20 | €38.06 |
| February 2020 | €38.72 | €48.80 |
| January 2020 | €44.32 | €55.85 |
| December 2019 | €43.44 | €54.75 |
| November 2019 | €41.02 | €51.70 |
| October 2019 | €41.22 | €51.95 |
| September 2019 | €42.29 | €53.30 |
| August 2019 | €41.74 | €52.60 |
| July 2019 | €40.39 | €50.90 |
| June 2019 | €39.30 | €49.52 |
| May 2019 | €34.30 | €44.68 |
| April 2019 | €37.47 | €48.80 |
| March 2019 | €37.33 | €48.62 |
| February 2019 | €39.96 | €52.05 |
| January 2019 | €39.96 | €52.05 |
| December 2018 | €35.99 | €46.88 |
| November 2018 | €36.53 | €47.58 |
| October 2018 | €35.09 | €45.70 |
| September 2018 | €35.79 | €46.62 |
| August 2018 | €39.16 | €51 |
| July 2018 | €38.73 | €50.45 |
| June 2018 | €41.08 | €53.50 |
| May 2018 | €45.19 | €60.35 |
| April 2018 | €48.30 | €64.50 |
| March 2018 | €43.92 | €58.65 |
| February 2018 | €44.07 | €58.85 |
| January 2018 | €44.48 | €59.40 |
| December 2017 | €44.17 | €58.98 |
| November 2017 | €44.75 | €59.76 |
| October 2017 | €40.35 | €53.88 |
| September 2017 | €40.38 | €53.93 |
| August 2017 | €40.89 | €54.61 |
| July 2017 | €40.26 | €53.76 |
| June 2017 | €37.16 | €99.24 |
| May 2017 | €37.64 | €103.15 |
| April 2017 | €34.04 | €93.28 |
| March 2017 | €33.52 | €91.87 |
| February 2017 | €32.29 | €88.50 |
| January 2017 | €28.44 | €77.94 |
| December 2016 | €28.58 | €78.33 |
| November 2016 | €28.13 | €77.08 |
| October 2016 | €30.32 | €83.08 |
| September 2016 | €29.78 | €81.60 |
| August 2016 | €26.71 | €73.20 |
| July 2016 | €26.34 | €72.19 |
| June 2016 | €25.15 | €68.93 |
| May 2016 | €24.03 | €68.12 |
| April 2016 | €24.04 | €68.16 |
| March 2016 | €24.89 | €70.57 |
| February 2016 | €24.05 | €68.19 |
| January 2016 | €24.29 | €68.88 |
| December 2015 | €25.07 | €71.08 |
| November 2015 | €26.54 | €75.25 |
| October 2015 | €25.74 | €72.99 |
| September 2015 | €23.44 | €66.46 |
| August 2015 | €22.30 | €63.24 |
| July 2015 | €23.10 | €65.48 |
| June 2015 | €21.68 | €61.46 |
| May 2015 | €21.04 | €61.65 |
| April 2015 | €20.37 | €60.63 |
| March 2015 | €19.86 | €59.11 |
| February 2015 | €18.22 | €54.22 |
| January 2015 | €17.26 | €51.39 |
| December 2014 | €15.88 | €47.28 |
| November 2014 | €15.85 | €47.17 |
| October 2014 | €15.77 | €46.93 |
| September 2014 | €15.32 | €45.59 |
| August 2014 | €15.42 | €45.91 |
| July 2014 | €15.06 | €44.82 |
| June 2014 | €15.65 | €46.58 |
| May 2014 | €16.28 | €50.43 |
| April 2014 | €16.56 | €51.28 |
| March 2014 | €16.87 | €52.25 |
| February 2014 | €16.44 | €50.93 |
| January 2014 | €15.56 | €48.18 |
| December 2013 | €14.86 | €46.04 |
| November 2013 | €15.15 | €46.94 |
| October 2013 | €14.66 | €46.03 |
| September 2013 | €14.87 | €46.68 |
| August 2013 | €14.57 | €45.74 |
| July 2013 | €15.29 | €48 |
| June 2013 | €15.06 | €47.26 |
| May 2013 | €14.44 | €47.16 |
| April 2013 | €14.93 | €48.78 |
| March 2013 | €14.55 | €47.52 |
| February 2013 | €16.08 | €52.53 |
| January 2013 | €16.33 | €53.35 |
| December 2012 | €15.86 | €51.80 |
| November 2012 | €14.68 | €47.94 |
| October 2012 | €14.41 | €47.06 |
| September 2012 | €13.99 | €45.70 |
| August 2012 | €13.45 | €43.94 |
| July 2012 | €13.10 | €42.80 |
| June 2012 | €12.41 | €40.55 |
| May 2012 | €11.40 | €38.86 |
| April 2012 | €12.06 | €41.08 |
| March 2012 | €12.87 | €43.84 |
| February 2012 | €12.42 | €42.33 |
| January 2012 | €12.11 | €41.26 |
| December 2011 | €11.86 | €40.40 |
| November 2011 | €12.22 | €41.63 |
| October 2011 | €12.06 | €41.10 |
| September 2011 | €11.16 | €38.02 |
| August 2011 | €11.71 | €39.92 |
| July 2011 | €11.93 | €40.64 |
| June 2011 | €12.84 | €87.48 |
| May 2011 | €12.17 | €86 |
| April 2011 | €11.75 | €83 |
| March 2011 | €11.92 | €84.22 |
| February 2011 | €11.50 | €81.20 |
| January 2011 | €12.01 | €84.85 |
| December 2010 | €12.34 | €87.15 |
| November 2010 | €11.94 | €87.28 |
| October 2010 | €10.90 | €79.63 |
| September 2010 | €10.27 | €75.04 |
| August 2010 | €9.52 | €69.60 |
| July 2010 | €9.22 | €67.38 |
| June 2010 | €9.12 | €66.64 |
| May 2010 | €8.38 | €64.01 |
| April 2010 | €8.14 | €62.15 |
| March 2010 | €8.46 | €64.60 |
| February 2010 | €7.62 | €58.17 |
| January 2010 | €7.85 | €59.98 |
| December 2009 | €8.08 | €61.70 |
| November 2009 | €7.97 | €60.87 |
| October 2009 | €8.19 | €62.55 |
| September 2009 | €8.17 | €62.40 |
| August 2009 | €7.54 | €57.59 |
| July 2009 | €7.46 | €57 |
| June 2009 | €6.94 | €53 |
| May 2009 | €5.93 | €47.59 |
| April 2009 | €5.37 | €43.06 |
| March 2009 | €5.45 | €43.70 |
| February 2009 | €5.39 | €43.20 |
| January 2009 | €5.45 | €43.74 |
| December 2008 | €5.62 | €45.10 |
| November 2008 | €4.88 | €39.15 |
| October 2008 | €5.40 | €43.28 |
| September 2008 | €6.24 | €50 |
| August 2008 | €6.80 | €54.51 |
| July 2008 | €7.34 | €58.85 |
| June 2008 | €6.86 | €55 |
| May 2008 | €7.32 | €61.16 |
| April 2008 | €6.84 | €57.22 |
| March 2008 | €6.40 | €53.50 |
| February 2008 | €6.73 | €56.29 |
| January 2008 | €6.92 | €57.85 |
| December 2007 | €8.01 | €67 |
| November 2007 | €7.76 | €64.86 |
| October 2007 | €7.89 | €66 |
| September 2007 | €7.89 | €66 |
| August 2007 | €7.39 | €61.79 |
| July 2007 | €7.84 | €65.50 |
| June 2007 | €7.92 | €66.25 |
| May 2007 | €8.05 | €71 |
| April 2007 | €7.73 | €68.16 |
| March 2007 | €7.39 | €65.15 |
| February 2007 | €6.69 | €59 |
| January 2007 | €6.57 | €57.95 |
| December 2006 | €6.71 | €59.20 |
| November 2006 | €7.04 | €62.10 |
| October 2006 | €6.73 | €59.35 |
| September 2006 | €6.83 | €60.25 |
| August 2006 | €7.01 | €61.85 |
| July 2006 | €6.38 | €56.25 |
| June 2006 | €6.20 | €54.70 |
| May 2006 | €6.26 | €57.20 |
| April 2006 | €6.84 | €62.50 |
| March 2006 | €6.84 | €62.50 |
| February 2006 | €7.08 | €64.70 |
| January 2006 | €7.28 | €66.45 |
| December 2005 | €6.80 | €62.10 |
| November 2005 | €6.04 | €55.20 |
| October 2005 | €6.47 | €60.95 |
| September 2005 | €7.21 | €67.90 |
| August 2005 | €6.43 | €60.55 |
| July 2005 | €6.16 | €58 |
| June 2005 | €5.46 | €51.45 |
| May 2005 | €4.78 | €46.39 |
| April 2005 | €4.63 | €44.97 |
| March 2005 | €4.44 | €43.10 |
| February 2005 | €4.36 | €42.32 |
| January 2005 | €4.25 | €41.29 |
| December 2004 | €3.80 | €36.90 |
| November 2004 | €3.79 | €36.85 |
| October 2004 | €3.88 | €37.65 |
| September 2004 | €3.81 | €37 |
| August 2004 | €3.60 | €34.99 |
| July 2004 | €3.74 | €36.30 |
| June 2004 | €3.87 | €37.60 |
| May 2004 | €3.89 | €39.28 |
| April 2004 | €3.76 | €38 |
| March 2004 | €3.65 | €36.84 |
| February 2004 | €3.34 | €33.75 |
| January 2004 | €3.13 | €31.60 |
| December 2003 | €3.02 | €30.47 |
| November 2003 | €3.19 | €32.21 |
| October 2003 | €3.05 | €30.76 |
| September 2003 | €3.09 | €31.19 |
| August 2003 | €2.92 | €29.50 |
| July 2003 | €2.76 | €27.90 |
| June 2003 | €2.73 | €27.60 |
| May 2003 | €2.66 | €28.26 |
| April 2003 | €2.58 | €27.36 |
| March 2003 | €2.48 | €26.31 |
| February 2003 | €2.38 | €25.25 |
| January 2003 | €2.38 | €25.31 |
| December 2002 | €2.36 | €25 |
| November 2002 | €2.42 | €25.70 |
| October 2002 | €2.41 | €25.60 |
| September 2002 | €2.52 | €26.80 |
| August 2002 | €2.47 | €26.20 |
| July 2002 | €2.42 | €25.65 |
| June 2002 | €2.44 | €25.95 |
| May 2002 | €2.51 | €28.05 |
| April 2002 | €2.48 | €27.63 |
| March 2002 | €2.50 | €27.84 |
| February 2002 | €2.32 | €26.27 |
| January 2002 | €2.33 | €26.39 |
| December 2001 | €2.22 | €25.10 |
| November 2001 | €2.25 | €25.50 |
| October 2001 | €2.23 | €25.27 |
| September 2001 | €2.14 | €24.23 |
| August 2001 | €2.25 | €25.50 |
| July 2001 | €2.22 | €25.21 |
| June 2001 | €2.28 | €25.80 |
| May 2001 | €2.31 | €27.49 |
| April 2001 | €2.18 | €26 |
| March 2001 | €2.15 | €25.60 |
| February 2001 | €2.15 | €25.60 |
| January 2001 | €2.04 | €24.31 |
| December 2000 | €1.96 | €23.29 |
| November 2000 | €1.97 | €23.50 |
| October 2000 | €1.93 | €23 |
| September 2000 | €1.98 | €23.59 |
| August 2000 | €2.02 | €24 |
| July 2000 | €1.90 | €22.60 |
| June 2000 | €1.93 | €23 |
| May 2000 | €2.05 | €25.60 |
| April 2000 | €2 | €24.98 |
| March 2000 | €2.06 | €25.75 |
| February 2000 | €2.03 | €25.40 |
| January 2000 | €1.95 | €24.35 |
| December 1999 | €2 | €25 |
| November 1999 | €1.78 | €22.30 |
| October 1999 | €1.80 | €22.55 |
| September 1999 | €1.84 | €22.99 |
| August 1999 | €1.84 | €23 |
| July 1999 | €1.86 | €23.20 |
| June 1999 | €1.84 | €23 |
| May 1999 | €1.79 | €23.49 |
| April 1999 | €1.79 | €23.56 |
| March 1999 | €1.84 | €24.10 |
| February 1999 | €1.62 | €21.30 |
| January 1999 | €1.71 | €22.45 |
| December 1998 | €1.65 | €141.80 |
| November 1998 | €1.74 | €149.70 |
| October 1998 | €1.71 | €147 |
| September 1998 | €1.53 | €132 |
| August 1998 | €1.62 | €139.50 |
| July 1998 | €1.82 | €157 |
| June 1998 | €1.86 | €160.50 |
| May 1998 | €1.97 | €177.10 |
| April 1998 | €1.88 | €168.80 |
| March 1998 | €1.91 | €172 |
| February 1998 | €1.80 | €162 |
| January 1998 | €1.56 | €139.90 |
| December 1997 | €1.47 | €132 |
| November 1997 | €1.43 | €128.60 |
| October 1997 | €1.46 | €131.50 |
| September 1997 | €1.56 | €139.90 |
| August 1997 | €1.65 | €148 |
| July 1997 | €1.61 | €144.90 |
| June 1997 | €1.66 | €148.90 |
| May 1997 | €1.60 | €151 |
| April 1997 | €1.63 | €153 |
| March 1997 | €1.67 | €157 |
| February 1997 | €1.73 | €163 |
| January 1997 | €1.70 | €160 |
| December 1996 | €1.54 | €145 |
| November 1996 | €1.59 | €149.90 |
| October 1996 | €1.65 | €155.10 |
| September 1996 | €1.62 | €152.80 |
| August 1996 | €1.70 | €160 |
| July 1996 | €1.75 | €165 |
| June 1996 | €1.84 | €180 |
| May 1996 | €1.85 | €180.40 |
| April 1996 | €1.98 | €194 |
| March 1996 | €1.78 | €174 |
| February 1996 | €1.68 | €164 |
| January 1996 | €1.48 | €144.50 |
| December 1995 | €1.39 | €136 |
| November 1995 | €1.37 | €134 |
| October 1995 | €1.23 | €120 |
| September 1995 | €1.28 | €125 |
| August 1995 | €1.38 | €135 |
| July 1995 | €1.49 | €146 |
| June 1995 | €1.32 | €135 |
| May 1995 | €1.36 | €140 |
| April 1995 | €1.34 | €137 |
| March 1995 | €1.43 | €146.90 |
| February 1995 | €1.54 | €157.90 |
| January 1995 | €1.70 | €174 |
| December 1994 | €1.75 | €180 |
| November 1994 | €1.81 | €186 |
| October 1994 | €1.84 | €565 |
| September 1994 | €1.88 | €580 |
| August 1994 | €1.81 | €558 |
| July 1994 | €1.66 | €510 |
| June 1994 | €1.64 | €505 |
| May 1994 | €1.65 | €535 |
| April 1994 | €1.65 | €535 |
| March 1994 | €1.61 | €520 |
| February 1994 | €1.73 | €560 |
| January 1994 | €1.75 | €568 |
| December 1993 | €1.76 | €570 |
| November 1993 | €1.61 | €520 |
| October 1993 | €1.51 | €488.50 |
| September 1993 | €1.53 | €495 |
| August 1993 | €1.40 | €455 |
| July 1993 | €1.37 | €443 |
| June 1993 | €1.34 | €433 |
| May 1993 | €1.39 | €451 |
| April 1993 | €1.54 | €525 |
| March 1993 | €1.38 | €470 |
| February 1993 | €1.36 | €465 |
| January 1993 | €1.15 | €391 |
| December 1992 | €1.83 | €624 |
| November 1992 | €1.61 | €549 |
| October 1992 | €1.44 | €490 |
| September 1992 | €1.36 | €462 |
| August 1992 | €1.61 | €550 |
| July 1992 | €1.60 | €546 |
| June 1992 | €1.70 | €580 |
| May 1992 | €1.25 | €425 |
| April 1992 | €1.20 | €408.10 |
| March 1992 | €1.19 | €405 |
| February 1992 | €1.40 | €476 |
| January 1992 | €1.58 | €540 |
| December 1991 | €1.38 | €470 |
| November 1991 | €1.61 | €560 |
| October 1991 | €1.21 | €420 |
| September 1991 | €1.22 | €425 |
| August 1991 | €1.28 | €446.10 |
| July 1991 | €1.24 | €430 |
| June 1991 | €1.44 | €500 |
| May 1991 | €1.44 | €515 |
| April 1991 | €1.49 | €535 |
| March 1991 | €1.34 | €480.10 |
| February 1991 | €1.33 | €478.90 |
| January 1991 | €1.30 | €465 |
| December 1990 | €1.42 | €508 |
| November 1990 | €1.23 | €440 |
| October 1990 | €1.27 | €455 |
| September 1990 | €1.29 | €464 |
| August 1990 | €1.41 | €506 |
| July 1990 | €1.62 | €580 |
| June 1990 | €1.73 | €620 |
| May 1990 | €1.70 | €625 |
| April 1990 | €1.61 | €590 |
| March 1990 | €1.55 | €569 |
| February 1990 | €1.48 | €543 |
| January 1990 | €1.56 | €571 |
| December 1989 | €1.67 | €613 |
| November 1989 | €1.37 | €503 |
| October 1989 | €1.27 | €466 |
| September 1989 | €1.39 | €511 |
| August 1989 | €1.36 | €500 |
| July 1989 | €1.19 | €435 |
| June 1989 | €1.17 | €430 |
| May 1989 | €1.31 | €480 |
| April 1989 | €1.27 | €466 |
| March 1989 | €1.13 | €415 |
| February 1989 | €1.11 | €407 |
| January 1989 | €1.16 | €424 |
| December 1988 | €1.04 | €380 |
| November 1988 | €1.05 | €386 |
| October 1988 | €1.14 | €418 |
| September 1988 | €1.12 | €409 |
| August 1988 | €0.92 | €337.50 |
| July 1988 | €0.94 | €345.30 |
| June 1988 | €0.93 | €340 |
| May 1988 | €0.83 | €303 |
| April 1988 | €0.81 | €298.50 |
| March 1988 | €0.76 | €280 |
| February 1988 | €0.93 | €340 |
| January 1988 | €0.52 | €192.50 |
| December 1987 | €0.68 | €249 |
| November 1987 | €0.77 | €849.85 |
| October 1987 | €0.87 | €960.05 |
| September 1987 | €1.13 | €1,245.05 |
| August 1987 | €1.22 | €1,349.85 |
| July 1987 | €1.24 | €1,366.05 |
| June 1987 | €1.20 | €1,327.35 |
| May 1987 | €1.33 | €1,526.45 |
| April 1987 | €1.51 | €1,732.20 |
| March 1987 | €1.48 | €1,697.25 |
| February 1987 | €1.34 | €1,538.35 |
| January 1987 | €1.25 | €1,427.50 |
| December 1986 | €1.27 | €1,451.85 |
| November 1986 | €1.19 | €1,367.25 |
| October 1986 | €1.17 | €1,342.30 |
| September 1986 | €1.21 | €1,389.10 |
| August 1986 | €1.30 | €1,489 |
| July 1986 | €1.24 | €1,415 |
| June 1986 | €1.26 | €1,440.95 |
| May 1986 | €1.32 | €1,517.10 |
| April 1986 | €1.28 | €1,464 |
| March 1986 | €1.22 | €1,398.50 |
| February 1986 | €1.09 | €1,249.85 |
| January 1986 | €0.97 | €1,111.30 |
| December 1985 | €1 | €1,139.40 |
| November 1985 | €0.85 | €977.05 |
| October 1985 | €0.80 | €917.75 |
| September 1985 | €0.78 | €899.05 |
| August 1985 | €0.77 | €879.05 |
| July 1985 | €0.71 | €814.75 |
| June 1985 | €0.70 | €800.05 |
| May 1985 | €0.83 | €948.95 |
| April 1985 | €0.68 | €783.55 |
| March 1985 | €0.74 | €845 |
| February 1985 | €0.68 | €780.40 |
| January 1985 | €0.61 | €697.95 |
RUI.PA
Price: €32.38
52 week price:
5-year range yield:
Forward Dividend Yield: 5.95%
Payout Ratio: 75.00%
Payout Ratio Range:
Dividend Per Share: 1.92 EUR
Earnings Per Share: 3.42 EUR
P/E Ratio: 9.10
Exchange: PAR
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 182546
Market Capitalization: 3.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 3.14%
DGR5: 5.10%
DGR10: 2.71%
DGR20: 13.15%