RB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	44.61	44.79	44.61	44.67	44.67	0.27%	3,733
Jan 8, 2026	44.32	44.55	44.32	44.55	44.55	0.51%	1,800
Jan 7, 2026	44.32	44.32	44.32	44.32	44.32	-0.16%	11
Jan 6, 2026	44.28	44.39	44.28	44.39	44.39	0.35%	919
Jan 5, 2026	44.08	44.34	44.07	44.24	44.24	0.94%	16,651
Jan 2, 2026	43.83	43.83	43.83	43.83	43.82	0.22%	2
Dec 31, 2025	43.72	43.77	43.72	43.73	43.73	0.07%	314
Dec 30, 2025	43.70	43.70	43.70	43.70	43.70	-0.09%	8
Dec 29, 2025	43.74	43.74	43.74	43.74	43.74	-0.15%	38
Dec 26, 2025	43.80	43.80	43.80	43.80	43.80	-0.05%	1
Dec 24, 2025	43.83	43.83	43.83	43.83	43.83	-1.53%	2
Dec 23, 2025	44.50	44.50	44.50	44.50	43.86	-0.01%	23
Dec 22, 2025	44.51	44.51	44.51	44.51	43.87	0.48%	1
Dec 19, 2025	44.30	44.30	44.30	44.30	43.66	0.12%	3
Dec 18, 2025	44.25	44.25	44.25	44.25	43.61	-	20
Dec 17, 2025	44.25	44.25	44.25	44.25	43.60	-0.15%	-
Dec 16, 2025	44.31	44.31	44.31	44.31	43.67	-0.01%	3
Dec 15, 2025	44.31	44.31	44.31	44.31	43.67	0.07%	15
Dec 12, 2025	44.35	44.35	44.28	44.28	43.64	-0.06%	101
Dec 11, 2025	44.31	44.31	44.31	44.31	43.67	0.63%	-
Dec 10, 2025	44.03	44.03	44.03	44.03	43.40	0.65%	-
Dec 9, 2025	43.86	43.86	43.75	43.75	43.12	-0.23%	364
Dec 8, 2025	43.86	43.86	43.85	43.85	43.22	0.11%	465
Dec 5, 2025	43.80	43.80	43.80	43.80	43.17	-0.16%	-
Dec 4, 2025	43.93	43.95	43.87	43.87	43.24	0.46%	603
Dec 3, 2025	43.67	43.67	43.67	43.67	43.04	0.85%	14
Dec 2, 2025	43.30	43.30	43.30	43.30	42.67	-0.08%	68
Dec 1, 2025	43.35	43.39	43.28	43.34	42.71	-0.18%	3,711
Nov 28, 2025	43.42	43.42	43.42	43.42	42.79	-0.12%	1
Nov 26, 2025	43.31	43.47	43.31	43.47	42.84	0.59%	195
Nov 25, 2025	43.21	43.21	43.21	43.21	42.59	0.78%	-
Nov 24, 2025	42.88	42.88	42.88	42.88	42.26	0.93%	95
Nov 21, 2025	42.49	42.49	42.49	42.49	41.87	1.29%	11
Nov 20, 2025	41.95	41.95	41.95	41.95	41.34	-0.16%	-
Nov 19, 2025	42.01	42.01	42.01	42.01	41.41	-0.04%	5
Nov 18, 2025	42.03	42.03	42.03	42.03	41.42	0.02%	1
Nov 17, 2025	42.02	42.02	42.02	42.02	41.41	-0.31%	-
Nov 14, 2025	42.06	42.15	42.06	42.15	41.54	0.12%	375
Nov 13, 2025	42.10	42.10	42.10	42.10	41.49	-1.26%	81
Nov 12, 2025	42.65	42.65	42.64	42.64	42.02	0.19%	502
Nov 11, 2025	42.59	42.61	42.48	42.56	41.94	-0.08%	10,325
Nov 10, 2025	42.43	42.59	42.42	42.59	41.98	0.51%	12,500
Nov 7, 2025	42.37	42.37	42.37	42.37	41.76	0.02%	1
Nov 6, 2025	42.37	42.37	42.37	42.37	41.75	-0.22%	-
Nov 5, 2025	42.38	42.47	42.38	42.46	41.84	0.54%	8,352
Nov 4, 2025	42.23	42.23	42.23	42.23	41.62	-0.16%	50
Nov 3, 2025	42.30	42.30	42.30	42.30	41.69	-0.25%	-
Oct 31, 2025	42.41	42.41	42.41	42.41	41.79	0.12%	6
Oct 30, 2025	42.36	42.36	42.36	42.36	41.74	0.04%	7
Oct 29, 2025	42.34	42.34	42.34	42.34	41.73	-0.01%	9