Rumble Inc. (RUMBW) NASDAQ

Currency In USD

RUMBW Historical Return

If you invested $1000 in Rumble Inc. (RUMBW) since IPO date, it would be worth $1,825 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,327.27, while $1000 invested 1 year ago would be worth $572.55. This corresponds to total returns of 82.5%, 32.73%, -42.75%, respectively, with annualized returns of 12.02%, 5.82%, -42.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RUMBW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1.61	1.46	1.46	1.62	1.46	3,345
July 30, 2026	1.55	1.47	1.47	1.61	1.47	8,617
July 29, 2026	1.54	1.5	1.5	1.57	1.47	13,487
July 28, 2026	1.54	1.56	1.56	1.61	1.5	6,319
July 27, 2026	1.6	1.61	1.61	1.61	1.47	2,821
July 23, 2026	1.6	1.61	1.61	1.69	1.6	1,383
July 22, 2026	1.65	1.69	1.69	1.69	1.49	1,883
July 21, 2026	1.47	1.71	1.71	1.77	1.47	3,151
July 20, 2026	1.78	1.75	1.75	1.78	1.61	3,245
July 17, 2026	1.62	1.67	1.67	1.76	1.61	4,655
July 16, 2026	1.76	1.69	1.69	1.99	1.69	14,461
July 15, 2026	1.88	1.85	1.85	1.88	1.84	926
July 14, 2026	2.05	1.82	1.82	2.08	1.68	7,279
July 13, 2026	1.78	1.66	1.66	1.78	1.65	3,949
July 10, 2026	1.98	1.85	1.85	1.98	1.77	4,055
July 09, 2026	1.88	1.9	1.9	1.93	1.75	6,447
July 08, 2026	1.74	1.83	1.83	1.84	1.69	7,603
July 07, 2026	1.76	1.95	1.95	1.95	1.76	1,264
July 06, 2026	1.81	1.81	1.81	1.81	1.74	1,843
July 02, 2026	1.84	1.81	1.81	1.85	1.72	6,968
July 01, 2026	1.87	1.87	1.87	1.89	1.8	5,421
June 30, 2026	2.26	1.77	1.77	2.26	1.64	6,264
June 29, 2026	1.7	1.83	1.83	1.87	1.7	5,392
June 26, 2026	1.74	1.84	1.84	1.92	1.74	1,086
June 25, 2026	1.73	1.85	1.85	1.96	1.71	18,088
June 24, 2026	2	1.82	1.82	2	1.8	7,733
June 23, 2026	2.29	2.13	2.13	2.3	2.05	16,093
June 22, 2026	2.37	2.17	2.17	2.37	2	17,102
June 18, 2026	2.52	2.38	2.38	2.52	2.18	48,457
June 17, 2026	2.12	2	2	2.12	2	470
June 16, 2026	2.25	2.16	2.16	2.25	2	17,950
June 15, 2026	2.2	2.33	2.33	2.81	2.1	34,716
June 12, 2026	2.11	2	2	2.11	1.91	11,382
June 11, 2026	1.82	2.07	2.07	2.14	1.71	17,977
June 10, 2026	1.96	1.95	1.95	2	1.88	9,651
June 09, 2026	2.06	2.07	2.07	2.16	1.79	19,699
June 08, 2026	2.09	2.16	2.16	2.24	2.09	12,183
June 05, 2026	2.12	2.06	2.06	2.35	1.95	53,781
June 04, 2026	2.52	2.3	2.3	2.98	2.1	31,593
June 03, 2026	2.26	2.17	2.17	2.26	2.09	39,146
June 02, 2026	2.5	2.55	2.55	2.66	2.42	13,506
June 01, 2026	2.31	2.62	2.62	2.69	2.21	45,355
May 29, 2026	2.67	2.43	2.43	2.67	2.29	25,570
May 28, 2026	2.45	2.62	2.62	2.7	2.4	21,712
May 27, 2026	2.39	2.48	2.48	2.48	2.28	33,405
May 26, 2026	2.05	2.3	2.3	2.45	1.99	34,955
May 22, 2026	1.92	2	2	2.03	1.92	20,916
May 21, 2026	1.84	1.92	1.92	1.99	1.71	44,403
May 20, 2026	1.64	1.73	1.73	1.81	1.54	10,661
May 19, 2026	1.71	1.66	1.66	1.71	1.59	12,730
May 18, 2026	1.53	1.69	1.69	1.7	1.47	13,478
May 15, 2026	2.26	1.55	1.55	2.26	1.4	13,796
May 14, 2026	1.82	1.87	1.87	1.94	1.69	32,981
May 13, 2026	1.6	1.84	1.84	1.84	1.6	19,271
May 12, 2026	2.26	1.68	1.68	2.26	1.63	11,981
May 11, 2026	1.64	1.82	1.82	1.82	1.64	11,180
May 08, 2026	1.44	1.7	1.7	1.77	1.44	82,385
May 07, 2026	1.62	1.45	1.45	1.62	1.36	14,040
May 06, 2026	1.45	1.6	1.6	1.67	1.44	21,440
May 05, 2026	1.56	1.42	1.42	1.56	1.26	139,979