Rubis SCA (RUI.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 52 out of 100 (momentum 70 · quality 35 · valuation 80), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades +0% vs the 50-day and +4.6% vs the 200-day average, 4.7% below the 52-week high and +23.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Rubis SCA trades 0.0% above its 50-day and 4.6% above its 200-day moving average. (as of 2026-11-02)

Rubis distributes energy across Europe, Africa and the Caribbean, selling aviation and marine fuel, heating oil, lubricants, liquefied gas and bitumen, and running trading, refining, logistics and shipping services that support this. It also operates fuel stations offering charging points, shops and car washes, and produces solar electricity from ground sites, car-park canopies and rooftops.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RUI.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	35.14	35.22	34.74	34.86	-1.02%	114,007
2026-10-30	35.30	35.96	35.22	35.22	+0.17%	103,505
2026-10-29	35.28	35.58	35.02	35.16	-0.34%	100,436
2026-10-28	35.52	35.68	35.20	35.28	-0.40%	95,051
2026-10-27	35.20	35.56	35.08	35.42	+0.45%	110,818
2026-10-26	35.26	35.58	35.00	35.26	-1.95%	138,504
2026-10-23	35.04	35.96	35.04	35.96	+2.74%	226,934
2026-10-22	35.56	35.80	35.00	35.00	-1.35%	139,139
2026-10-21	35.50	35.92	35.30	35.48	+0.40%	108,450
2026-10-20	36.12	36.16	35.34	35.34	-2.54%	152,975
2026-10-19	35.70	36.58	35.50	36.26	+2.60%	259,812
2026-10-16	35.16	35.54	35.08	35.34	+0.51%	67,223
2026-10-15	35.36	35.42	35.00	35.16	-0.45%	81,617
2026-10-14	35.08	35.62	34.98	35.32	+0.91%	83,975
2026-10-13	34.58	35.00	34.58	35.00	+1.21%	67,945
2026-10-12	34.56	34.76	34.52	34.58	+0.12%	61,626
2026-10-09	34.58	34.62	34.24	34.54	+0.41%	95,955
2026-10-08	34.34	34.50	33.92	34.40	+0.70%	193,438
2026-10-07	34.50	34.88	34.16	34.16	-1.56%	207,155
2026-10-06	35.14	35.34	34.64	34.70	-1.14%	88,357
2026-10-05	34.58	35.14	34.42	35.10	+0.98%	131,120
2026-10-02	34.90	35.24	34.76	34.76	-0.40%	168,210
2026-10-01	34.90	34.98	34.24	34.90	-0.91%	175,138
2026-09-30	35.10	35.32	34.94	35.22	+0.63%	142,054
2026-09-29	35.16	35.16	34.88	35.00	-0.51%	89,552
2026-09-28	34.58	35.18	34.50	35.18	+1.74%	128,544
2026-09-25	34.94	35.06	34.44	34.58	-1.20%	74,617
2026-09-24	35.00	35.14	34.72	35.00	-0.17%	79,119
2026-09-23	35.38	35.40	34.74	35.06	-0.90%	131,725
2026-09-22	35.54	35.60	35.22	35.38	-0.90%	73,893
2026-09-21	34.78	35.84	34.74	35.70	+2.47%	168,396
2026-09-18	36.20	36.20	34.72	34.84	-3.76%	539,599
2026-09-17	35.94	36.36	35.92	36.20	+0.84%	218,865
2026-09-16	35.86	36.08	35.76	35.90	+0.84%	136,131
2026-09-15	35.56	35.60	35.24	35.60	+0.17%	117,909
2026-09-14	36.14	36.22	35.50	35.54	-1.17%	174,739
2026-09-11	35.18	36.20	35.14	35.96	+3.10%	262,508
2026-09-10	34.38	35.10	34.10	34.88	+2.17%	172,147
2026-09-09	34.64	35.40	34.08	34.14	-0.81%	194,402
2026-09-08	34.96	35.80	34.22	34.42	+1.65%	446,703
2026-09-07	33.86	34.00	33.58	33.86	+0.24%	79,261
2026-09-04	33.96	34.04	33.64	33.78	-1.17%	105,860
2026-09-03	34.20	34.32	33.96	34.18	+0.29%	102,180
2026-09-02	34.12	34.44	33.92	34.08	-0.35%	109,573
2026-09-01	33.90	34.20	33.60	34.20	+1.79%	158,863
2026-08-31	33.86	34.12	33.60	33.60	-0.24%	91,537
2026-08-28	33.56	33.94	33.32	33.68	+1.26%	87,241
2026-08-27	33.68	33.70	33.06	33.26	-1.42%	105,159
2026-08-26	33.68	33.80	33.44	33.74	+0.42%	81,358
2026-08-25	33.70	33.82	33.42	33.60	+0.06%	85,243
2026-08-24	33.66	33.84	33.50	33.58	-0.36%	83,432
2026-08-21	34.12	34.26	33.58	33.70	-1.23%	82,979
2026-08-20	34.20	34.26	33.96	34.12	-0.23%	111,256
2026-08-19	34.22	34.44	34.02	34.20	-0.18%	70,419
2026-08-18	34.20	34.50	34.12	34.26	+0.47%	58,823
2026-08-17	34.46	34.50	33.98	34.10	-1.27%	83,777
2026-08-14	33.98	34.54	33.96	34.54	+1.47%	98,336
2026-08-13	33.58	34.14	33.50	34.04	+1.73%	165,743
2026-08-12	33.84	33.84	33.36	33.46	-0.36%	56,763
2026-08-11	33.60	33.78	33.46	33.58	+0.66%	91,855
2026-08-10	33.46	33.48	33.22	33.36	-0.12%	80,307
2026-08-07	33.30	33.50	33.00	33.40	+0.30%	140,224
2026-08-06	33.68	33.86	33.30	33.30	-0.77%	113,626
2026-08-05	32.66	34.02	32.66	33.56	+2.76%	220,176
2026-08-04	33.38	33.60	32.62	32.66	-2.27%	118,054
2026-08-03	33.42	33.48	33.00	33.42	-0.18%	106,000
2026-07-31	33.40	33.68	33.16	33.48	-0.12%	137,929
2026-07-30	33.14	33.64	33.06	33.52	+0.66%	120,202
2026-07-29	32.72	33.30	32.62	33.30	+2.08%	143,128
2026-07-28	32.68	32.92	32.56	32.62	-0.18%	124,890
2026-07-27	32.94	32.98	32.62	32.68	-0.12%	90,412
2026-07-24	32.66	32.82	32.34	32.72	+0.18%	82,363
2026-07-23	32.84	33.12	32.66	32.66	-0.67%	84,550
2026-07-22	32.56	33.08	32.56	32.88	+1.17%	101,690
2026-07-21	32.44	32.50	32.06	32.50	+0.43%	68,194
2026-07-20	32.32	32.64	32.24	32.36	+0.19%	99,063
2026-07-17	31.94	32.36	31.94	32.30	+0.62%	61,412
2026-07-16	31.80	32.10	31.66	32.10	+0.50%	75,901
2026-07-15	32.02	32.10	31.66	31.94	-0.19%	71,310
2026-07-14	31.78	32.24	31.70	32.00	+0.82%	110,927
2026-07-13	31.40	31.76	31.36	31.74	+1.21%	79,164
2026-07-10	31.46	31.70	31.36	31.36	-0.51%	60,726
2026-07-09	31.32	31.62	31.12	31.52	+0.51%	117,277
2026-07-08	31.00	31.36	30.98	31.36	+1.16%	191,118
2026-07-07	31.20	31.58	31.00	31.00	-0.90%	171,028
2026-07-06	31.70	31.84	31.00	31.28	-1.39%	115,993
2026-07-03	31.68	31.88	31.52	31.72	+0.95%	104,135
2026-07-02	30.70	31.58	30.60	31.42	+2.21%	132,072
2026-07-01	30.70	30.82	30.30	30.74	+0.13%	136,900
2026-06-30	31.42	31.42	30.50	30.70	-1.85%	240,885
2026-06-29	31.50	31.72	31.28	31.28	-0.82%	134,659
2026-06-26	31.34	31.74	31.18	31.54	+0.64%	139,571
2026-06-25	31.52	31.54	31.10	31.34	-0.44%	211,210
2026-06-24	32.38	32.38	31.30	31.48	-2.66%	274,868
2026-06-23	32.32	32.48	32.00	32.34	-0.68%	166,630
2026-06-22	33.20	33.26	32.34	32.56	-2.10%	186,169
2026-06-19	33.24	33.26	33.00	33.26	+1.22%	555,618
2026-06-18	33.98	34.00	32.52	32.86	-2.72%	278,935
2026-06-17	33.30	33.92	33.22	33.78	+0.42%	195,338
2026-06-16	33.78	34.40	33.42	33.64	-5.61%	320,259
2026-06-15	36.40	36.54	35.54	35.64	-0.83%	274,554
2026-06-12	36.10	36.30	35.70	35.94	-0.06%	169,694
2026-06-11	35.60	36.20	35.60	35.96	+0.95%	143,354
2026-06-10	35.34	35.80	35.28	35.62	+0.79%	187,445
2026-06-09	35.48	35.78	35.32	35.34	-0.28%	210,391
2026-06-08	35.30	35.64	35.16	35.44	+0.17%	203,398
2026-06-05	35.70	35.82	35.38	35.38	-0.39%	129,705
2026-06-04	35.50	35.66	35.18	35.52	-0.17%	141,465
2026-06-03	35.58	35.70	35.36	35.58	+0.28%	152,504
2026-06-02	35.74	35.74	35.12	35.48	-0.17%	231,234
2026-06-01	35.38	35.54	35.02	35.54	+0.17%	220,322
2026-05-29	35.74	36.02	35.48	35.48	-0.39%	266,625
2026-05-28	35.50	35.76	35.32	35.62	+0.11%	214,977
2026-05-27	35.98	36.04	35.52	35.58	-0.89%	166,213
2026-05-26	36.20	36.28	35.66	35.90	-0.66%	177,773
2026-05-25	36.00	36.28	36.00	36.14	+0.50%	67,536
2026-05-22	36.08	36.20	35.80	35.96	-0.55%	159,333
2026-05-21	35.48	36.26	35.38	36.16	+2.38%	291,194
2026-05-20	35.04	35.32	34.94	35.32	+1.20%	308,397
2026-05-19	35.00	35.52	34.86	34.90	-0.51%	425,711
2026-05-18	34.78	35.08	34.54	35.08	+0.80%	544,077
2026-05-15	35.14	35.14	34.72	34.80	-1.36%	210,352
2026-05-14	35.28	35.32	34.98	35.28	+0.68%	317,891
2026-05-13	35.06	35.48	34.88	35.04	+0.40%	355,803
2026-05-12	35.14	35.22	34.78	34.90	-0.57%	311,445
2026-05-11	35.48	35.50	35.10	35.10	+0.00%	730,415
2026-05-08	35.10	35.28	34.80	35.10	-0.57%	315,230
2026-05-07	36.10	36.12	35.30	35.30	-2.49%	381,120
2026-05-06	37.00	37.08	36.20	36.20	-1.74%	249,435
2026-05-05	35.64	36.86	35.54	36.84	+4.60%	266,529
2026-05-04	35.22	35.44	34.96	35.22	+0.28%	144,620
2026-04-30	34.60	35.28	34.56	35.12	+1.21%	164,515
2026-04-29	34.50	34.84	34.36	34.70	+0.75%	133,400
2026-04-28	34.28	34.44	34.10	34.44	+1.29%	121,850
2026-04-27	34.06	34.48	33.92	34.00	-0.18%	165,945
2026-04-24	34.26	34.34	33.86	34.06	-0.87%	129,051
2026-04-23	33.66	34.42	33.56	34.36	+2.02%	105,446
2026-04-22	33.48	33.68	33.32	33.68	+1.08%	130,237
2026-04-21	34.02	34.02	32.92	33.32	-2.06%	179,008
2026-04-20	33.82	34.38	33.82	34.02	+1.19%	99,357
2026-04-17	34.12	34.28	33.62	33.62	-1.41%	533,251
2026-04-16	34.76	34.86	34.10	34.10	-1.67%	307,537
2026-04-15	35.18	35.24	34.54	34.68	-1.59%	183,688
2026-04-14	35.42	35.46	35.00	35.24	-0.79%	462,287
2026-04-13	35.72	35.80	35.30	35.52	-0.50%	620,789
2026-04-10	36.00	36.12	35.62	35.70	-0.83%	356,842
2026-04-09	35.64	36.00	35.64	36.00	+1.07%	104,547
2026-04-08	36.00	36.00	35.36	35.62	+1.31%	176,724
2026-04-07	35.22	35.84	35.12	35.16	+0.29%	184,543
2026-04-02	34.36	35.18	34.36	35.06	+0.57%	113,528
2026-04-01	34.86	34.94	34.56	34.86	+1.16%	94,852
2026-03-31	34.34	34.70	34.22	34.46	+0.53%	111,848
2026-03-30	33.34	34.28	33.22	34.28	+2.02%	156,057
2026-03-27	33.62	33.66	33.22	33.60	-0.18%	124,460
2026-03-26	33.26	33.86	33.22	33.66	-0.36%	185,700
2026-03-25	33.50	34.12	33.48	33.78	+1.50%	151,011
2026-03-24	32.94	33.32	32.78	33.28	+1.09%	142,909
2026-03-23	32.38	33.64	32.04	32.92	-1.32%	227,866
2026-03-20	33.52	33.84	32.70	33.36	-0.71%	1,234,573
2026-03-19	34.00	34.00	33.36	33.60	-1.98%	206,049
2026-03-18	33.80	34.56	33.64	34.28	+1.30%	190,932
2026-03-17	33.90	34.12	33.44	33.84	+1.20%	196,554
2026-03-16	33.16	33.66	33.00	33.44	+0.78%	121,639
2026-03-13	32.60	33.58	32.16	33.18	+0.73%	262,755
2026-03-12	35.40	35.40	32.94	32.94	-7.63%	417,385
2026-03-11	35.26	35.76	35.06	35.66	+0.73%	152,312
2026-03-10	35.12	35.70	34.84	35.40	+1.61%	146,675
2026-03-09	34.42	34.90	34.18	34.84	-1.14%	159,314
2026-03-06	35.22	35.28	34.74	35.24	+1.03%	238,714
2026-03-05	34.94	35.46	34.74	34.88	+0.29%	183,113
2026-03-04	34.28	34.98	34.26	34.78	+1.10%	181,584
2026-03-03	35.98	36.10	33.54	34.40	-6.47%	452,193
2026-03-02	36.10	36.80	35.84	36.78	+0.38%	193,924
2026-02-27	36.20	36.66	35.98	36.64	+1.10%	266,937
2026-02-26	35.80	36.24	35.66	36.24	+1.29%	222,718
2026-02-25	36.10	36.24	35.78	35.78	-0.72%	143,705
2026-02-24	35.50	36.08	35.48	36.04	+1.46%	158,958
2026-02-23	35.98	36.08	35.18	35.52	-1.22%	163,630
2026-02-20	35.56	35.96	35.38	35.96	+1.12%	149,681
2026-02-19	35.18	35.56	35.10	35.56	+0.85%	91,720
2026-02-18	35.00	35.56	34.86	35.26	+1.09%	130,249
2026-02-17	34.80	35.30	34.64	34.88	+0.23%	118,933
2026-02-16	34.98	35.00	34.62	34.80	+0.00%	97,149
2026-02-13	34.60	34.88	34.40	34.80	+0.00%	148,940
2026-02-12	35.26	35.48	34.58	34.80	-0.63%	142,998
2026-02-11	34.92	35.06	34.80	35.02	+0.40%	129,750
2026-02-10	34.50	34.98	34.40	34.88	+0.63%	108,229
2026-02-09	35.00	35.18	34.52	34.66	-0.69%	136,381
2026-02-06	34.16	34.90	34.16	34.90	+1.75%	137,870
2026-02-05	34.50	34.68	34.16	34.30	-0.98%	129,530
2026-02-04	34.52	34.76	34.32	34.64	+0.46%	242,679
2026-02-03	34.30	34.56	33.96	34.48	+1.23%	136,449
2026-02-02	33.98	34.22	33.72	34.06	-0.41%	111,838
2026-01-30	34.46	34.52	33.86	34.20	-1.10%	163,960
2026-01-29	34.70	35.08	34.56	34.58	-0.06%	125,545
2026-01-28	34.52	34.92	34.40	34.60	+0.64%	171,862
2026-01-27	33.76	34.38	33.66	34.38	+2.14%	140,127
2026-01-26	33.84	33.90	33.64	33.66	-0.36%	116,639
2026-01-23	33.22	34.26	33.10	33.78	+0.48%	231,761
2026-01-22	33.50	33.62	33.20	33.62	+1.69%	127,951
2026-01-21	32.40	33.06	32.38	33.06	+1.79%	106,238
2026-01-20	32.50	32.50	32.04	32.48	-0.61%	107,290
2026-01-19	32.24	32.78	31.92	32.68	-1.27%	98,132
2026-01-16	33.38	33.46	33.00	33.10	-0.78%	93,592
2026-01-15	33.84	34.04	33.24	33.36	+0.00%	145,657
2026-01-14	32.40	33.38	32.32	33.36	+2.52%	165,058
2026-01-13	32.42	32.54	32.14	32.54	+0.43%	59,024
2026-01-12	32.68	32.70	32.22	32.40	-1.46%	107,250
2026-01-09	32.44	32.88	32.28	32.88	+1.67%	99,629
2026-01-08	32.70	32.78	31.95	32.34	-1.40%	102,257
2026-01-07	32.50	32.80	32.26	32.80	+0.80%	108,443
2026-01-06	32.42	32.64	32.20	32.54	+0.93%	97,817
2026-01-05	32.52	32.62	32.02	32.24	-0.49%	99,823
2026-01-02	32.24	32.50	32.24	32.40	+1.06%	62,015
2025-12-31	32.26	32.30	32.06	32.06	-0.68%	20,637
2025-12-30	32.20	32.40	32.06	32.28	+0.37%	74,482
2025-12-29	31.88	32.46	31.88	32.16	+1.39%	135,920
2025-12-24	31.60	31.76	31.60	31.72	-0.38%	22,386
2025-12-23	31.90	31.90	31.48	31.84	-0.31%	91,779
2025-12-22	31.74	31.94	31.44	31.94	+0.38%	57,220
2025-12-19	31.80	32.08	31.70	31.82	+0.38%	236,374
2025-12-18	31.36	31.70	31.10	31.70	+1.34%	97,011
2025-12-17	31.60	31.78	31.14	31.28	-0.57%	120,564
2025-12-16	31.80	31.90	31.44	31.46	-1.38%	133,640
2025-12-15	31.68	32.24	31.68	31.90	+0.95%	99,176
2025-12-12	31.78	31.90	31.32	31.60	-0.69%	132,933
2025-12-11	32.08	32.14	31.82	31.82	-0.50%	74,588
2025-12-10	32.00	32.02	31.62	31.98	-0.25%	96,246
2025-12-09	32.40	32.48	32.06	32.06	-1.11%	97,270
2025-12-08	32.28	32.52	32.18	32.42	+0.12%	57,736
2025-12-05	32.16	32.52	32.14	32.38	+0.68%	88,766
2025-12-04	32.66	32.70	32.14	32.16	-1.59%	118,253
2025-12-03	32.90	33.06	32.60	32.68	-0.73%	77,813
2025-12-02	32.80	33.08	32.72	32.92	+0.30%	102,906
2025-12-01	32.80	32.84	32.28	32.82	-0.18%	96,593
2025-11-28	32.62	32.94	32.62	32.88	+0.49%	88,642
2025-11-27	32.90	32.94	32.28	32.72	-0.30%	113,678
2025-11-26	32.50	32.98	32.26	32.82	+1.30%	166,704
2025-11-25	31.80	32.40	31.64	32.40	+1.89%	83,890
2025-11-24	32.14	32.20	31.58	31.80	-0.44%	235,191
2025-11-21	31.74	32.16	31.56	31.94	-0.56%	85,275
2025-11-20	32.22	32.48	31.82	32.12	+0.69%	121,352
2025-11-19	31.84	32.00	31.66	31.90	+0.25%	138,924
2025-11-18	30.80	31.84	30.00	31.82	-1.67%	278,867
2025-11-17	32.46	32.78	32.16	32.36	-0.55%	124,004
2025-11-14	32.56	32.72	32.00	32.54	-0.73%	110,099
2025-11-13	32.60	32.96	32.44	32.78	+0.86%	119,731
2025-11-12	32.52	32.64	32.30	32.50	+0.06%	162,153
2025-11-11	32.20	32.48	32.06	32.48	+1.18%	98,376
2025-11-10	32.08	32.18	31.92	32.10	+0.06%	109,919

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+7.43%). Worst month: Jun (-9.70%). Based on 2 years of daily data (2025–2026).

Jan+5.93%
Feb+7.43%
Mar-3.91%
Apr+5.51%
May+0.23%
Jun-9.70%
Jul+5.19%
Aug+1.72%
Sep+7.28%
Oct-0.35%
Nov+3.92%
Dec-2.32%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Rubis SCA's (RUI.PA) latest close?

34.86 on 2026-11-02, from the Closelook data lake's daily price record.

What is RUI.PA's 52-week high and low?

37.08 high and 30.00 low over the trailing 52 weeks, as of 2026-11-02.

What is Rubis SCA's strongest and weakest month historically?

Historically, RUI.PA's strongest calendar month has been Feb (average +7.43%) and its weakest Jun (average -9.70%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Rubis SCA's Closelooknet score?

52 out of 100 (momentum 70 · quality 35 · valuation 80), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on RUI.PA?

Pullback inside an uptrend stack: Trades +0% vs the 50-day and +4.6% vs the 200-day average, 4.7% below the 52-week high and +23.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is RUI.PA above its 50-day and 200-day moving averages?

Rubis SCA trades 0.0% above its 50-day and 4.6% above its 200-day moving average (0.7% below its 20-day). As of 2026-11-02.