RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	107.60	108.19	104.49	105.35	105.35	-2.23%	1,228,300
Apr 27, 2026	106.27	109.07	106.27	107.75	107.75	0.94%	1,336,100
Apr 24, 2026	106.22	107.98	105.90	106.75	106.75	0.50%	1,318,973
Apr 23, 2026	102.01	106.73	101.94	106.22	106.22	3.49%	1,118,213
Apr 22, 2026	103.61	104.42	102.64	102.64	102.64	-1.06%	978,227
Apr 21, 2026	104.69	105.54	103.56	103.74	103.74	-0.75%	861,191
Apr 20, 2026	103.95	105.04	103.69	104.52	104.52	0.34%	730,742
Apr 17, 2026	103.46	105.12	102.88	104.17	104.17	0.85%	853,300
Apr 16, 2026	104.26	105.46	102.96	103.29	103.29	-0.43%	707,494
Apr 15, 2026	103.52	104.40	103.00	103.74	103.74	0.39%	1,005,675
Apr 14, 2026	103.31	104.10	102.83	103.34	103.34	0.31%	666,428
Apr 13, 2026	103.18	104.41	102.11	103.02	103.02	-0.27%	1,209,672
Apr 10, 2026	100.04	103.31	98.92	103.30	103.30	3.41%	1,689,456
Apr 9, 2026	99.26	100.04	98.51	99.89	99.89	0.08%	861,003
Apr 8, 2026	100.27	101.57	99.56	99.81	99.81	2.09%	1,317,220
Apr 7, 2026	97.63	98.40	96.87	97.77	97.77	-0.11%	821,249
Apr 6, 2026	98.04	98.75	97.64	97.88	97.88	-0.47%	697,974
Apr 2, 2026	95.36	98.74	95.36	98.34	98.34	1.80%	832,987
Apr 1, 2026	96.21	96.88	94.95	96.60	96.60	0.78%	1,145,718
Mar 31, 2026	95.76	96.75	93.58	95.85	95.85	1.51%	1,530,399
Mar 30, 2026	95.77	95.98	93.88	94.42	94.42	-0.20%	1,069,961
Mar 27, 2026	97.34	97.75	94.38	94.61	94.61	-3.58%	1,636,608
Mar 26, 2026	96.76	98.71	96.43	98.12	98.12	0.67%	1,190,336
Mar 25, 2026	97.36	98.51	95.20	97.47	97.47	1.07%	989,995
Mar 24, 2026	95.59	96.84	95.23	96.44	96.44	-0.80%	714,899
Mar 23, 2026	96.76	98.90	95.73	97.22	97.22	2.36%	1,254,428
Mar 20, 2026	95.94	96.91	94.47	94.98	94.98	-0.90%	2,111,335
Mar 19, 2026	96.72	97.16	95.11	95.84	95.84	-1.34%	1,058,696
Mar 18, 2026	99.42	99.67	96.97	97.14	97.14	-2.87%	952,372
Mar 17, 2026	99.57	101.18	99.55	100.01	100.01	0.99%	748,348
Mar 16, 2026	100.33	101.09	98.99	99.03	99.03	0.35%	1,319,787
Mar 13, 2026	97.95	99.23	97.30	98.68	98.68	0.79%	809,500
Mar 12, 2026	101.72	102.56	97.88	97.91	97.91	-4.24%	1,057,162
Mar 11, 2026	102.43	103.93	101.33	102.24	102.24	-1.06%	639,943
Mar 10, 2026	105.23	105.35	102.16	103.34	103.34	-2.32%	1,171,007
Mar 9, 2026	106.44	106.44	103.56	105.79	105.79	1.54%	1,309,392
Mar 6, 2026	106.47	106.48	103.08	104.19	104.19	-2.08%	1,468,350
Mar 5, 2026	102.79	106.54	102.42	106.40	106.40	3.03%	1,714,242
Mar 4, 2026	100.77	103.34	100.03	103.27	103.27	2.74%	1,589,100
Mar 3, 2026	98.49	100.86	97.84	100.52	100.52	0.39%	1,355,696
Mar 2, 2026	100.84	100.95	99.09	100.13	100.13	-0.82%	936,112
Feb 27, 2026	100.63	101.91	99.58	100.96	100.96	-0.83%	1,291,702
Feb 26, 2026	99.29	102.12	98.43	101.81	101.81	2.84%	1,157,694
Feb 25, 2026	98.87	99.63	97.45	99.00	99.00	2.11%	1,728,863
Feb 24, 2026	98.27	99.07	96.21	96.95	96.95	-1.42%	1,660,119
Feb 23, 2026	102.34	102.70	98.25	98.35	98.35	-4.86%	1,876,836
Feb 20, 2026	102.80	104.41	102.15	103.37	103.37	-0.31%	1,552,361
Feb 19, 2026	106.53	106.71	102.17	103.69	103.69	-3.52%	2,062,388
Feb 18, 2026	113.15	115.18	106.39	107.47	107.47	3.26%	2,613,065
Feb 17, 2026	102.00	104.70	100.59	104.08	104.08	2.04%	2,812,675
Feb 13, 2026	101.09	102.56	99.41	102.00	102.00	1.00%	2,624,071
Feb 12, 2026	113.43	114.48	97.73	100.99	100.99	-11.32%	6,086,346
Feb 11, 2026	119.33	119.33	113.66	113.88	113.88	-4.41%	2,289,709
Feb 10, 2026	117.93	119.30	117.56	119.14	119.14	1.11%	839,487
Feb 9, 2026	117.79	118.72	117.05	117.83	117.83	0.10%	1,067,302
Feb 6, 2026	116.19	117.86	115.77	117.71	117.40	2.37%	1,447,058
Feb 5, 2026	117.11	117.14	114.24	114.98	114.68	-0.86%	1,304,511
Feb 4, 2026	114.67	116.17	114.07	115.98	115.67	1.14%	913,509
Feb 3, 2026	114.04	114.70	112.69	114.67	114.37	0.40%	988,541
Feb 2, 2026	114.03	114.48	112.58	114.21	113.91	0.56%	1,108,776
Jan 30, 2026	113.76	114.32	112.75	113.57	113.27	-1.20%	1,453,691
Jan 29, 2026	116.95	116.95	113.49	114.95	114.65	-0.96%	1,190,225
Jan 28, 2026	116.94	117.30	114.71	116.06	115.75	-1.14%	1,920,343
Jan 27, 2026	116.99	117.70	115.89	117.40	117.09	0.36%	949,980
Jan 26, 2026	116.00	117.03	114.58	116.98	116.67	1.21%	827,643
Jan 23, 2026	116.29	116.37	114.53	115.58	115.28	-0.76%	1,131,654
Jan 22, 2026	116.23	117.73	116.01	116.47	116.16	0.84%	1,847,157
Jan 21, 2026	113.50	115.93	113.50	115.50	115.20	1.99%	1,455,326
Jan 20, 2026	112.13	113.45	111.90	113.25	112.95	0.32%	1,222,564
Jan 16, 2026	111.62	113.79	111.33	112.89	112.59	1.05%	1,739,395
Jan 15, 2026	110.88	112.28	110.27	111.72	111.43	0.77%	1,771,128
Jan 14, 2026	110.75	112.62	110.38	110.87	110.58	0.02%	1,901,202
Jan 13, 2026	110.63	111.15	108.84	110.85	110.56	-0.17%	2,038,464
Jan 12, 2026	108.69	111.26	108.64	111.04	110.75	1.69%	700,221
Jan 9, 2026	107.82	109.52	107.82	109.19	108.90	1.24%	764,600
Jan 8, 2026	105.91	108.49	105.91	107.85	107.57	1.62%	974,821
Jan 7, 2026	107.34	107.34	104.35	106.13	105.85	-0.85%	1,227,126
Jan 6, 2026	104.50	107.47	103.81	107.04	106.76	2.23%	1,080,589
Jan 5, 2026	102.42	105.61	101.45	104.71	104.43	1.37%	3,704,537
Jan 2, 2026	102.96	103.75	102.39	103.29	103.02	0.41%	518,729
Dec 31, 2025	104.71	104.80	102.86	102.87	102.60	-1.78%	741,211
Dec 30, 2025	105.13	105.97	104.70	104.73	104.45	-0.88%	697,960
Dec 29, 2025	105.46	106.01	105.21	105.66	105.38	0.24%	571,549
Dec 26, 2025	105.33	105.63	104.86	105.41	105.13	-0.08%	316,421
Dec 24, 2025	105.26	106.01	105.00	105.49	105.21	0.09%	339,264
Dec 23, 2025	105.97	106.43	104.85	105.39	105.11	-0.30%	818,396
Dec 22, 2025	104.20	106.04	103.96	105.71	105.43	1.50%	1,328,289
Dec 19, 2025	104.30	104.97	104.12	104.15	103.88	-0.26%	1,412,050
Dec 18, 2025	104.32	105.47	104.20	104.42	104.15	0.38%	893,546
Dec 17, 2025	104.18	104.88	103.19	104.02	103.75	-0.16%	1,411,887
Dec 16, 2025	102.63	104.52	102.54	104.19	103.92	1.39%	1,394,381
Dec 15, 2025	104.08	104.43	102.28	102.76	102.49	-1.14%	627,820
Dec 12, 2025	105.59	105.59	103.31	103.95	103.68	-1.12%	1,209,192
Dec 11, 2025	102.71	105.27	102.41	105.13	104.85	2.51%	1,611,785
Dec 10, 2025	99.10	102.64	98.93	102.56	102.29	3.59%	1,537,396
Dec 9, 2025	99.86	100.39	98.84	99.01	98.75	-0.67%	922,340
Dec 8, 2025	99.51	100.47	99.18	99.68	99.42	0.05%	761,404
Dec 5, 2025	98.19	99.70	97.51	99.63	99.37	1.53%	716,076
Dec 4, 2025	98.41	99.20	97.88	98.13	97.87	-0.05%	511,376
Dec 3, 2025	97.91	98.42	97.32	98.18	97.92	0.45%	654,636