If you invested $1000 in Rumble Inc. (RUM) since IPO date, it would be worth $545.64 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $545.64, while $1000 invested 1 year ago would be worth $855.31. This corresponds to total returns of -45.44%, -45.44%, -14.47%, respectively, with annualized returns of -10.33%, -11.4%, -14.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2026 | 5.37 | 5.32 | 5.32 | 5.44 | 5.17 | 3.89M |
| October 29, 2026 | 5.61 | 5.6 | 5.6 | 5.77 | 5.53 | 2.12M |
| October 28, 2026 | 5.73 | 5.78 | 5.78 | 5.81 | 5.61 | 2.56M |
| October 27, 2026 | 5.45 | 5.72 | 5.72 | 5.89 | 5.39 | 3.61M |
| October 26, 2026 | 5.52 | 5.37 | 5.37 | 5.6 | 5.25 | 2.92M |
| October 23, 2026 | 5.48 | 5.64 | 5.64 | 5.72 | 5.39 | 2.21M |
| October 22, 2026 | 5.68 | 5.54 | 5.54 | 5.77 | 5.4 | 4.07M |
| October 21, 2026 | 5.98 | 5.82 | 5.82 | 6.02 | 5.8 | 2.2M |
| October 20, 2026 | 5.75 | 5.83 | 5.83 | 5.99 | 5.68 | 2.52M |
| October 19, 2026 | 5.8 | 5.86 | 5.86 | 6.01 | 5.75 | 4.1M |
| October 16, 2026 | 6.1 | 5.69 | 5.69 | 6.11 | 5.61 | 4.71M |
| October 15, 2026 | 5.89 | 6.15 | 6.15 | 6.17 | 5.79 | 5.35M |
| October 14, 2026 | 6.51 | 6.04 | 6.04 | 6.59 | 6.01 | 5.79M |
| October 13, 2026 | 6.78 | 6.71 | 6.71 | 6.89 | 6.68 | 3.2M |
| October 12, 2026 | 6.94 | 6.84 | 6.84 | 6.94 | 6.67 | 3.27M |
| October 09, 2026 | 7.08 | 6.96 | 6.96 | 7.16 | 6.82 | 3.42M |
| October 08, 2026 | 7.44 | 7 | 7 | 7.5 | 6.8 | 4.53M |
| October 07, 2026 | 7.5 | 7.52 | 7.52 | 7.6 | 7.35 | 3.15M |
| October 06, 2026 | 7.61 | 7.65 | 7.65 | 7.81 | 7.56 | 3.32M |
| October 05, 2026 | 7.6 | 7.38 | 7.38 | 7.64 | 7.16 | 5.29M |
| October 02, 2026 | 7.87 | 7.58 | 7.58 | 8.06 | 7.48 | 4.58M |
| October 01, 2026 | 7.57 | 7.64 | 7.64 | 7.96 | 7.39 | 4.58M |
| September 30, 2026 | 7.98 | 7.56 | 7.56 | 8.32 | 7.55 | 4.98M |
| September 29, 2026 | 8.07 | 7.72 | 7.72 | 8.1 | 7.7 | 3.23M |
| September 28, 2026 | 8.13 | 7.93 | 7.93 | 8.21 | 7.88 | 3.54M |
| September 25, 2026 | 8.59 | 8.36 | 8.36 | 8.68 | 8.28 | 2.71M |
| September 24, 2026 | 8.18 | 8.6 | 8.6 | 8.62 | 8.07 | 4.59M |
| September 23, 2026 | 8.82 | 8.27 | 8.27 | 8.85 | 8.26 | 4.81M |
| September 22, 2026 | 9.22 | 8.96 | 8.96 | 9.31 | 8.72 | 6.05M |
| September 21, 2026 | 9.2 | 9.17 | 9.17 | 9.36 | 8.94 | 5.54M |
| September 18, 2026 | 9.05 | 9.09 | 9.09 | 9.35 | 8.95 | 12.43M |
| September 17, 2026 | 8.66 | 8.89 | 8.89 | 8.91 | 8.43 | 6.33M |
| September 16, 2026 | 8.29 | 8.3 | 8.3 | 8.54 | 7.98 | 6.78M |
| September 15, 2026 | 7.7 | 8.2 | 8.2 | 8.5 | 7.58 | 7.41M |
| September 11, 2026 | 7.48 | 7.17 | 7.17 | 7.5 | 6.99 | 4.41M |
| September 10, 2026 | 7.37 | 7.37 | 7.37 | 7.52 | 7.22 | 3.07M |
| September 09, 2026 | 8.35 | 7.52 | 7.52 | 8.5 | 7.51 | 4.72M |
| September 08, 2026 | 8.53 | 8.39 | 8.39 | 8.68 | 8.2 | 2.95M |
| September 04, 2026 | 9 | 8.6 | 8.6 | 9.21 | 8.51 | 3.29M |
| September 03, 2026 | 8.86 | 9.04 | 9.04 | 9.07 | 8.68 | 2.29M |
| September 02, 2026 | 8.51 | 8.8 | 8.8 | 9.02 | 8.46 | 3.36M |
| September 01, 2026 | 8.69 | 8.53 | 8.53 | 8.77 | 8.47 | 2.67M |
| August 31, 2026 | 8.77 | 8.96 | 8.96 | 9.03 | 8.42 | 4.17M |
| August 28, 2026 | 9.3 | 8.98 | 8.98 | 9.77 | 8.95 | 3.31M |
| August 27, 2026 | 9.51 | 9.43 | 9.43 | 10.24 | 9.37 | 4.19M |
| August 26, 2026 | 10.07 | 9.38 | 9.38 | 10.07 | 9.17 | 5.06M |
| August 25, 2026 | 9.42 | 10.23 | 10.23 | 10.6 | 9.23 | 8.91M |
| August 24, 2026 | 8.99 | 9.36 | 9.36 | 9.79 | 8.98 | 8.26M |
| August 21, 2026 | 8.59 | 9.05 | 9.05 | 9.12 | 8.41 | 3.9M |
| August 20, 2026 | 8.3 | 8.43 | 8.43 | 8.45 | 8.11 | 2.22M |
| August 19, 2026 | 8.13 | 8.32 | 8.32 | 8.62 | 8.08 | 3.01M |
| August 18, 2026 | 7.95 | 8.1 | 8.1 | 8.34 | 7.71 | 3.13M |
| August 17, 2026 | 7.43 | 8.24 | 8.24 | 8.41 | 7.36 | 5.42M |
| August 14, 2026 | 7.51 | 7.46 | 7.46 | 7.7 | 7.43 | 3.51M |
| August 13, 2026 | 7.52 | 7.54 | 7.54 | 8.55 | 7.51 | 10.1M |
| August 12, 2026 | 6.98 | 7.55 | 7.55 | 7.62 | 6.97 | 6.7M |
| August 11, 2026 | 6 | 6.92 | 6.92 | 7.03 | 5.98 | 6.76M |
| August 10, 2026 | 6.39 | 6.21 | 6.21 | 6.53 | 6.18 | 3.41M |
| August 07, 2026 | 6.3 | 6.39 | 6.39 | 6.48 | 6.24 | 2.06M |
| August 06, 2026 | 6.09 | 6.2 | 6.2 | 6.29 | 6.09 | 1.23M |