RB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	44.30	44.30	44.30	44.30	44.30	0.12%	3
Dec 18, 2025	44.25	44.25	44.25	44.25	44.25	-	20
Dec 17, 2025	44.25	44.25	44.25	44.25	44.24	-0.15%	-
Dec 16, 2025	44.31	44.31	44.31	44.31	44.31	-0.01%	3
Dec 15, 2025	44.31	44.31	44.31	44.31	44.31	0.07%	15
Dec 12, 2025	44.35	44.35	44.28	44.28	44.28	-0.06%	101
Dec 11, 2025	44.31	44.31	44.31	44.31	44.31	0.63%	-
Dec 10, 2025	44.03	44.03	44.03	44.03	44.03	0.65%	-
Dec 9, 2025	43.86	43.86	43.75	43.75	43.75	-0.23%	364
Dec 8, 2025	43.85	43.85	43.85	43.85	43.85	0.11%	64
Dec 5, 2025	43.80	43.80	43.80	43.80	43.80	-0.16%	-
Dec 4, 2025	43.93	43.95	43.87	43.87	43.87	0.46%	603
Dec 3, 2025	43.67	43.67	43.67	43.67	43.67	0.85%	14
Dec 2, 2025	43.30	43.30	43.30	43.30	43.30	-0.08%	68
Dec 1, 2025	43.35	43.39	43.28	43.34	43.34	-0.18%	3,711
Nov 28, 2025	43.42	43.42	43.42	43.42	43.41	-0.12%	1
Nov 26, 2025	43.31	43.47	43.31	43.47	43.47	0.59%	195
Nov 25, 2025	43.21	43.21	43.21	43.21	43.21	0.78%	-
Nov 24, 2025	42.88	42.88	42.88	42.88	42.88	0.93%	95
Nov 21, 2025	42.49	42.49	42.49	42.49	42.48	1.29%	11
Nov 20, 2025	41.95	41.95	41.95	41.95	41.95	-0.16%	-
Nov 19, 2025	42.01	42.01	42.01	42.01	42.01	-0.04%	5
Nov 18, 2025	42.03	42.03	42.03	42.03	42.03	0.02%	1
Nov 17, 2025	42.02	42.02	42.02	42.02	42.02	-0.31%	-
Nov 14, 2025	42.06	42.15	42.06	42.15	42.15	0.12%	375
Nov 13, 2025	42.10	42.10	42.10	42.10	42.10	-1.26%	81
Nov 12, 2025	42.65	42.65	42.64	42.64	42.64	0.19%	502
Nov 11, 2025	42.59	42.61	42.48	42.56	42.55	-0.08%	10,325
Nov 10, 2025	42.43	42.59	42.42	42.59	42.59	0.51%	12,500
Nov 7, 2025	42.37	42.37	42.37	42.37	42.37	0.02%	1
Nov 6, 2025	42.37	42.37	42.37	42.37	42.36	-0.22%	-
Nov 5, 2025	42.38	42.47	42.38	42.46	42.46	0.54%	8,352
Nov 4, 2025	42.23	42.23	42.23	42.23	42.23	-0.16%	50
Nov 3, 2025	42.30	42.30	42.30	42.30	42.30	-0.25%	-
Oct 31, 2025	42.41	42.41	42.41	42.41	42.40	0.12%	6
Oct 30, 2025	42.36	42.36	42.36	42.36	42.35	0.04%	7
Oct 29, 2025	42.34	42.34	42.34	42.34	42.34	-0.01%	9
Oct 28, 2025	42.35	42.35	42.35	42.35	42.34	-0.17%	25
Oct 27, 2025	42.37	42.42	42.36	42.42	42.42	-0.05%	5,003
Oct 24, 2025	42.44	42.44	42.44	42.44	42.44	0.53%	-
Oct 23, 2025	42.11	42.22	42.10	42.22	42.22	0.62%	7,450
Oct 22, 2025	41.96	41.96	41.96	41.96	41.95	-0.09%	1
Oct 21, 2025	41.99	41.99	41.99	41.99	41.99	-0.17%	-
Oct 20, 2025	42.06	42.06	42.06	42.06	42.06	0.87%	2
Oct 17, 2025	41.70	41.70	41.70	41.70	41.70	-0.06%	32
Oct 16, 2025	41.73	41.73	41.73	41.73	41.73	-0.27%	-
Oct 15, 2025	41.77	41.84	41.77	41.84	41.84	0.18%	5,561
Oct 14, 2025	41.76	41.76	41.76	41.76	41.76	0.67%	30
Oct 13, 2025	41.21	41.49	41.21	41.48	41.48	1.15%	5,626
Oct 10, 2025	41.32	41.32	41.01	41.01	41.01	-1.16%	5,500