RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	115.97	116.21	114.25	115.31	115.31	-0.16%	1,628,824
Jun 25, 2026	112.00	115.69	112.00	115.50	115.50	2.62%	1,378,774
Jun 24, 2026	108.43	113.54	108.43	112.55	112.55	3.77%	1,581,172
Jun 23, 2026	108.28	108.91	107.42	108.46	108.46	-0.16%	1,023,827
Jun 22, 2026	110.42	111.20	108.62	108.63	108.63	-1.75%	2,063,962
Jun 18, 2026	107.87	110.62	107.20	110.57	110.57	3.03%	1,418,370
Jun 17, 2026	110.11	111.29	106.92	107.32	107.32	-3.23%	1,206,956
Jun 16, 2026	110.81	111.63	109.80	110.90	110.90	0.44%	1,146,646
Jun 15, 2026	108.24	110.58	108.09	110.41	110.41	2.58%	1,522,272
Jun 12, 2026	106.20	108.85	105.91	107.63	107.63	1.42%	860,124
Jun 11, 2026	105.60	107.08	104.93	106.12	106.12	0.45%	1,134,015
Jun 10, 2026	106.11	108.13	105.29	105.64	105.64	-0.52%	798,934
Jun 9, 2026	104.74	106.61	104.50	106.19	106.19	1.59%	772,224
Jun 8, 2026	104.50	106.02	104.48	104.53	104.53	0.04%	717,557
Jun 5, 2026	107.03	107.04	103.74	104.49	104.49	-0.99%	665,946
Jun 4, 2026	103.64	105.59	103.36	105.53	105.53	3.28%	977,220
Jun 3, 2026	103.81	105.28	101.28	102.18	102.18	-2.55%	1,258,380
Jun 2, 2026	105.29	105.31	102.44	104.85	104.85	-0.40%	950,414
Jun 1, 2026	105.68	106.45	104.30	105.27	105.27	-1.02%	731,753
May 29, 2026	104.99	106.84	104.38	106.35	106.35	0.41%	1,150,835
May 28, 2026	103.73	107.46	103.24	105.92	105.92	1.90%	794,693
May 27, 2026	105.10	105.24	103.75	103.94	103.94	-0.90%	1,036,899
May 26, 2026	104.52	106.21	104.22	105.19	104.88	0.45%	1,066,160
May 22, 2026	103.51	105.33	103.37	104.72	104.41	1.97%	977,796
May 21, 2026	103.66	103.84	101.68	102.70	102.40	-1.77%	1,040,359
May 20, 2026	103.39	104.55	102.10	104.55	104.24	1.22%	1,132,573
May 19, 2026	100.06	103.74	100.06	103.29	102.99	0.44%	1,009,298
May 18, 2026	101.94	103.91	101.23	102.84	102.54	0.73%	958,434
May 15, 2026	101.89	102.18	100.19	102.09	101.79	0.29%	1,154,520
May 14, 2026	102.42	104.83	101.34	101.79	101.49	0.01%	1,117,780
May 13, 2026	102.53	102.73	100.45	101.78	101.48	-1.57%	1,190,402
May 12, 2026	104.47	104.92	102.93	103.40	103.10	-0.99%	893,277
May 11, 2026	103.01	105.15	102.38	104.43	104.12	1.11%	792,327
May 8, 2026	103.35	104.96	102.47	103.28	102.98	-0.15%	853,989
May 7, 2026	105.80	106.97	102.91	103.43	103.13	-2.31%	1,269,919
May 6, 2026	107.25	109.16	105.50	105.88	105.57	-0.61%	1,189,695
May 5, 2026	108.17	110.49	105.63	106.53	106.22	1.45%	1,718,281
May 4, 2026	104.19	105.86	103.74	105.01	104.70	0.12%	1,409,379
May 1, 2026	104.85	105.61	104.11	104.88	104.57	0.56%	1,119,253
Apr 30, 2026	105.77	106.19	104.28	104.30	103.99	-0.90%	1,635,029
Apr 29, 2026	104.94	105.62	104.40	105.25	104.94	-0.09%	877,144
Apr 28, 2026	107.60	108.19	104.49	105.35	105.04	-2.23%	1,240,912
Apr 27, 2026	106.27	109.07	106.27	107.75	107.43	0.94%	1,365,917
Apr 24, 2026	106.22	107.98	105.90	106.75	106.44	0.50%	1,383,223
Apr 23, 2026	102.01	106.73	101.94	106.22	105.91	3.49%	1,123,774
Apr 22, 2026	103.61	104.42	102.64	102.64	102.34	-1.06%	985,868
Apr 21, 2026	104.69	105.54	103.56	103.74	103.43	-0.75%	881,363
Apr 20, 2026	103.95	105.04	103.69	104.52	104.21	0.34%	730,742
Apr 17, 2026	103.46	105.12	102.88	104.17	103.86	0.85%	864,188
Apr 16, 2026	104.26	105.46	102.96	103.29	102.99	-0.43%	715,462
Apr 15, 2026	103.52	104.40	103.00	103.74	103.43	0.39%	1,211,479
Apr 14, 2026	103.31	104.10	102.83	103.34	103.04	0.31%	669,046
Apr 13, 2026	103.18	104.41	102.11	103.02	102.72	-0.27%	1,302,855
Apr 10, 2026	100.04	103.31	98.92	103.30	103.00	3.41%	1,707,948
Apr 9, 2026	99.26	100.04	98.51	99.89	99.60	0.08%	863,900
Apr 8, 2026	100.27	101.57	99.56	99.81	99.52	2.09%	1,318,721
Apr 7, 2026	97.63	98.40	96.87	97.77	97.48	-0.11%	823,543
Apr 6, 2026	98.04	98.75	97.64	97.88	97.59	-0.47%	699,287
Apr 2, 2026	95.36	98.74	95.36	98.34	98.05	1.80%	832,987
Apr 1, 2026	96.21	96.88	94.95	96.60	96.32	0.78%	1,160,960
Mar 31, 2026	95.76	96.75	93.58	95.85	95.57	1.51%	1,530,399
Mar 30, 2026	95.77	95.98	93.88	94.42	94.14	-0.20%	1,090,664
Mar 27, 2026	97.34	97.75	94.38	94.61	94.33	-3.58%	1,666,501
Mar 26, 2026	96.76	98.71	96.43	98.12	97.83	0.67%	1,210,095
Mar 25, 2026	97.36	98.51	95.20	97.47	97.18	1.07%	992,086
Mar 24, 2026	95.59	96.84	95.23	96.44	96.16	-0.80%	715,009
Mar 23, 2026	96.76	98.90	95.73	97.22	96.93	2.36%	1,254,428
Mar 20, 2026	95.94	96.91	94.47	94.98	94.70	-0.90%	2,259,725
Mar 19, 2026	96.72	97.16	95.11	95.84	95.56	-1.34%	1,079,970
Mar 18, 2026	99.42	99.67	96.97	97.14	96.85	-2.87%	952,372
Mar 17, 2026	99.57	101.18	99.55	100.01	99.72	0.99%	760,132
Mar 16, 2026	100.33	101.09	98.99	99.03	98.74	0.35%	1,355,790
Mar 13, 2026	97.95	99.23	97.30	98.68	98.39	0.79%	819,707
Mar 12, 2026	101.72	102.56	97.88	97.91	97.62	-4.24%	1,057,162
Mar 11, 2026	102.43	103.93	101.33	102.24	101.94	-1.06%	662,456
Mar 10, 2026	105.23	105.35	102.16	103.34	103.04	-2.32%	1,217,322
Mar 9, 2026	106.44	106.44	103.56	105.79	105.48	1.54%	1,318,593
Mar 6, 2026	106.47	106.48	103.08	104.19	103.88	-2.08%	1,473,865
Mar 5, 2026	102.79	106.54	102.42	106.40	106.09	3.03%	1,763,202
Mar 4, 2026	100.77	103.34	100.03	103.27	102.97	2.74%	1,629,913
Mar 3, 2026	98.49	100.86	97.84	100.52	100.22	0.39%	1,358,160
Mar 2, 2026	100.84	100.95	99.09	100.13	99.83	-0.82%	1,007,244
Feb 27, 2026	100.63	101.91	99.58	100.96	100.66	-0.83%	1,302,946
Feb 26, 2026	99.29	102.12	98.43	101.81	101.51	2.84%	1,177,334
Feb 25, 2026	98.87	99.63	97.45	99.00	98.71	2.11%	1,740,796
Feb 24, 2026	98.27	99.07	96.21	96.95	96.66	-1.42%	1,666,198
Feb 23, 2026	102.34	102.70	98.25	98.35	98.06	-4.86%	2,199,398
Feb 20, 2026	102.80	104.41	102.15	103.37	103.07	-0.31%	1,700,025
Feb 19, 2026	106.53	106.71	102.17	103.69	103.38	-3.52%	2,271,737
Feb 18, 2026	113.15	115.18	106.39	107.47	107.15	3.26%	2,880,211
Feb 17, 2026	102.00	104.70	100.59	104.08	103.77	2.04%	2,881,161
Feb 13, 2026	101.09	102.56	99.41	102.00	101.70	1.00%	2,624,071
Feb 12, 2026	113.43	114.48	97.73	100.99	100.69	-11.32%	6,086,413
Feb 11, 2026	119.33	119.33	113.66	113.88	113.54	-4.41%	2,311,179
Feb 10, 2026	117.93	119.30	117.56	119.14	118.79	1.11%	839,487
Feb 9, 2026	117.79	118.72	117.05	117.83	117.48	0.37%	1,074,002
Feb 6, 2026	116.19	117.86	115.77	117.71	117.05	2.37%	1,447,058
Feb 5, 2026	117.11	117.14	114.24	114.98	114.34	-0.86%	1,304,511
Feb 4, 2026	114.67	116.17	114.07	115.98	115.33	1.14%	913,509
Feb 3, 2026	114.04	114.70	112.69	114.67	114.03	0.40%	988,541