Skip to main content
RUM logo

Rumble Inc.

RUMNASDAQCommunication ServicesInternet Content & Information

$5.64Today:- (-)1Y −21.97%

As of Oct 23, 2026 close

Market cap
$1.60B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.62$10.60
Volume (live)
-
Avg. volume (3M)
5.37M

Rumble (RUM) Historical Stock Prices

Analyze Rumble (RUM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rumble (RUM) Interactive Price Chart

Interactive historical price chart showing Rumble stock price movements and trends across multiple time periods.

Loading chart...

RUM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RUM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.485.725.395.645.642.24M
Oct 22, 20265.685.765.405.545.544.07M
Oct 21, 20265.986.025.805.825.822.20M
Oct 20, 20265.755.995.685.835.832.54M
Oct 19, 20265.806.005.755.865.864.10M
Oct 16, 20266.106.115.615.695.694.72M
Oct 15, 20265.896.175.796.156.155.35M
Oct 14, 20266.516.596.006.046.045.82M
Oct 13, 20266.786.886.686.716.713.20M
Oct 12, 20266.946.946.676.846.843.28M
Oct 9, 20267.087.166.826.966.963.43M
Oct 8, 20267.447.506.807.007.004.56M
Oct 7, 20267.507.607.357.527.523.16M
Oct 6, 20267.617.817.557.657.653.33M
Oct 5, 20267.607.647.167.387.385.30M
Oct 2, 20267.878.057.487.587.584.58M
Oct 1, 20267.577.967.397.647.644.58M
Sep 30, 20267.988.327.557.567.565.02M
Sep 29, 20268.078.107.707.727.723.25M
Sep 28, 20268.138.217.887.937.933.55M
Sep 25, 20268.598.688.288.368.362.71M
Sep 24, 20268.188.628.078.608.604.59M
Sep 23, 20268.828.858.268.278.274.82M
Sep 22, 20269.229.308.728.968.966.07M
Sep 21, 20269.209.368.949.179.175.55M
Sep 18, 20269.059.358.969.099.0912.44M
Sep 17, 20268.668.918.438.898.896.37M
Sep 16, 20268.298.547.988.308.306.81M
Sep 15, 20267.708.507.588.208.207.45M
Sep 14, 20267.678.657.608.008.0025.90M
Sep 11, 20267.487.506.997.177.174.41M
Sep 10, 20267.377.527.227.377.373.08M
Sep 9, 20268.358.507.517.527.524.74M
Sep 8, 20268.538.688.208.398.392.96M
Sep 4, 20269.009.218.518.608.603.30M
Sep 3, 20268.869.078.689.049.042.29M
Sep 2, 20268.519.028.468.808.803.36M
Sep 1, 20268.698.778.478.538.532.68M
Aug 31, 20268.779.038.428.968.964.18M
Aug 28, 20269.309.778.958.988.983.33M
Aug 27, 20269.5110.249.379.439.434.23M
Aug 26, 202610.0710.079.179.389.385.12M
Aug 25, 20269.4210.609.2310.2310.238.95M
Aug 24, 20268.999.798.989.369.368.28M
Aug 21, 20268.599.128.419.059.053.92M
Aug 20, 20268.308.458.118.438.432.23M
Aug 19, 20268.138.628.088.328.323.02M
Aug 18, 20267.958.347.718.108.103.13M
Aug 17, 20267.438.417.368.248.245.43M
Aug 14, 20267.517.707.437.467.463.52M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.