Rumble Inc. (RUM) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -29.1%
- 3M
- +26.7%
- YTD
- -0.8%
- 1Y
- -32.3%
- 3Y
- -11.2%
- 5Y
- -8.3%
Loading 10-year price history...
RUM Historical Performance
RUM Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +11.1%
- 2022 annual price return
- -47.1%
- 2023 annual price return
- -28.5%
- 2024 annual price return
- +199.8%
- 2025 annual price return
- -49.0%
- 2026 annual price return
- -15.1%
RUM Stock Price Trajectory (2021–2026)
As of June 28, 2026, Rumble Inc. (RUM) trades at $6.32, representing a -32.3% return over the past year. The stock has delivered a -36.0% total return over five years (-8.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.52 on February 7, 2022. From this peak, RUM has corrected -65.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GOOGL (+94.4% 1Y), META (-24.2% 1Y), and SNAP (-45.6% 1Y), RUM has underperformed the peer group average. Compare RUM vs GOOGL →
RUM Historical Price Data · from 2021
Rows 1–50 of 1,307| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 6.10 | 6.38 | 5.97 | 6.32 | 0 | +1.28% |
| 2026-06-25 | 6.18 | 6.25 | 5.83 | 6.24 | 4.29M | +0.65% |
| 2026-06-24 | 6.69 | 6.74 | 6.05 | 6.20 | 4.43M | -7.88% |
| 2026-06-23 | 6.61 | 6.94 | 6.50 | 6.73 | 3.17M | -1.03% |
| 2026-06-22 | 7.22 | 7.76 | 6.79 | 6.80 | 5.19M | -7.61% |
| 2026-06-18 | 8.48 | 8.71 | 7.17 | 7.36 | 11.39M | +0.96% |
| 2026-06-17 | 7.37 | 7.72 | 7.26 | 7.29 | 2.23M | -1.35% |
| 2026-06-16 | 7.69 | 7.77 | 7.25 | 7.39 | 2.26M | -4.65% |
| 2026-06-15 | 7.49 | 7.92 | 7.38 | 7.75 | 2.59M | +8.24% |
| 2026-06-12 | 7.57 | 7.57 | 7.15 | 7.16 | 2.08M | -5.04% |
| 2026-06-11 | 6.99 | 7.55 | 6.76 | 7.54 | 4.40M | +7.71% |
| 2026-06-10 | 7.37 | 7.57 | 6.96 | 7.00 | 2.20M | -6.54% |
| 2026-06-09 | 7.93 | 8.05 | 7.14 | 7.49 | 3.13M | -4.83% |
| 2026-06-08 | 7.70 | 8.32 | 7.61 | 7.87 | 2.68M | +3.83% |
| 2026-06-05 | 7.93 | 8.12 | 7.35 | 7.58 | 4.88M | -7.33% |
| 2026-06-04 | 8.57 | 10.54 | 8.16 | 8.18 | 13.33M | -1.80% |
| 2026-06-03 | 8.70 | 8.82 | 8.32 | 8.33 | 2.40M | -7.13% |
| 2026-06-02 | 9.40 | 9.70 | 8.97 | 8.97 | 2.11M | -6.27% |
| 2026-06-01 | 9.19 | 9.78 | 9.05 | 9.57 | 2.56M | +4.13% |
| 2026-05-29 | 9.40 | 9.40 | 8.81 | 9.19 | 2.91M | -2.85% |
| 2026-05-28 | 9.62 | 9.85 | 9.32 | 9.46 | 2.82M | -2.97% |
| 2026-05-27 | 8.90 | 9.79 | 8.83 | 9.75 | 4.71M | +9.43% |
| 2026-05-26 | 8.20 | 9.24 | 8.20 | 8.91 | 4.78M | +8.66% |
| 2026-05-22 | 8.02 | 8.49 | 8.00 | 8.20 | 3.01M | +1.74% |
| 2026-05-21 | 7.28 | 8.19 | 7.24 | 8.06 | 2.85M | +9.36% |
| 2026-05-20 | 7.01 | 7.44 | 6.82 | 7.37 | 2.17M | +4.24% |
| 2026-05-19 | 7.43 | 7.47 | 7.03 | 7.07 | 2.41M | -5.73% |
| 2026-05-18 | 7.20 | 7.60 | 7.07 | 7.50 | 2.53M | +4.09% |
| 2026-05-15 | 7.25 | 7.75 | 6.92 | 7.21 | 3.85M | -11.81% |
| 2026-05-14 | 8.10 | 8.52 | 7.57 | 8.17 | 4.36M | -1.80% |
| 2026-05-13 | 7.86 | 8.42 | 7.76 | 8.32 | 3.33M | +5.05% |
| 2026-05-12 | 7.99 | 8.09 | 7.77 | 7.92 | 2.07M | -2.94% |
| 2026-05-11 | 8.06 | 8.30 | 7.65 | 8.16 | 3.06M | -1.92% |
| 2026-05-08 | 7.47 | 8.66 | 7.38 | 8.32 | 6.55M | +11.38% |
| 2026-05-07 | 7.96 | 7.98 | 7.38 | 7.47 | 2.41M | -7.20% |
| 2026-05-06 | 7.30 | 8.06 | 7.25 | 8.05 | 3.58M | +10.12% |
| 2026-05-05 | 7.25 | 7.39 | 7.01 | 7.31 | 581K | +2.96% |
| 2026-05-04 | 7.28 | 7.58 | 6.98 | 7.10 | 2.83M | -3.27% |
| 2026-05-01 | 7.56 | 7.67 | 7.20 | 7.34 | 3.05M | -2.52% |
| 2026-04-30 | 6.72 | 7.75 | 6.68 | 7.53 | 5.12M | +13.06% |
| 2026-04-29 | 7.04 | 7.04 | 6.54 | 6.66 | 2.01M | -4.99% |
| 2026-04-28 | 7.04 | 7.14 | 6.94 | 7.01 | 2.01M | -2.77% |
| 2026-04-27 | 6.48 | 7.30 | 6.46 | 7.21 | 4.78M | +10.58% |
| 2026-04-24 | 6.64 | 6.66 | 6.28 | 6.52 | 1.89M | 0.00% |
| 2026-04-23 | 6.67 | 7.08 | 6.39 | 6.52 | 3.72M | -2.83% |
| 2026-04-22 | 6.59 | 6.77 | 6.48 | 6.71 | 2.63M | +4.19% |
| 2026-04-21 | 6.90 | 6.90 | 6.34 | 6.44 | 3.12M | -6.67% |
| 2026-04-20 | 6.29 | 7.15 | 6.22 | 6.90 | 6.27M | +9.18% |
| 2026-04-17 | 6.40 | 6.70 | 6.29 | 6.32 | 4.10M | -1.10% |
| 2026-04-16 | 5.69 | 6.81 | 5.69 | 6.39 | 11.27M | +14.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RUM — Frequently Asked Questions
Quick answers to the most common questions about buying RUM stock.
How has RUM stock performed recently?
RUM declined -32.3% over the past year, below its 5-year annualized CAGR of -8.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RUM's all-time high price?
Rumble Inc. reached $18.52 on 2022-02-07. The 52-week high is $10.99. Current 1-year return of -32.3% places the stock further from historical peaks.
Where can I download RUM historical price data?
This page provides RUM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.