RB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.00	46.00	46.00	46.00	46.00	0.11%	10
Nov 12, 2026	45.95	45.95	45.95	45.95	45.95	-0.20%	10
Nov 11, 2026	46.04	46.04	46.04	46.04	46.04	0.41%	12
Nov 10, 2026	45.82	45.85	45.82	45.85	45.85	-0.13%	112
Nov 9, 2026	45.91	45.91	45.91	45.91	45.91	0.75%	12
Nov 6, 2026	45.60	45.60	45.57	45.57	45.57	0.28%	2,604
Nov 5, 2026	45.44	45.44	45.44	45.44	45.44	-2.91%	7
Nov 4, 2026	46.80	46.80	46.80	46.80	46.80	0.79%	7
Nov 3, 2026	46.44	46.44	46.44	46.44	46.44	-0.27%	30
Nov 2, 2026	46.57	46.57	46.57	46.57	46.57	-0.21%	9
Oct 30, 2026	46.35	46.66	46.35	46.66	46.66	-0.21%	307
Oct 29, 2026	46.76	46.76	46.76	46.76	46.76	0.56%	6
Oct 28, 2026	46.50	46.50	46.50	46.50	46.50	-0.13%	9
Oct 27, 2026	46.56	46.56	46.56	46.56	46.56	0.21%	7
Oct 26, 2026	46.46	46.46	46.46	46.46	46.46	-0.04%	112
Oct 23, 2026	46.48	46.48	46.48	46.48	46.48	-0.30%	10
Oct 22, 2026	46.62	46.62	46.62	46.62	46.62	0.15%	132
Oct 21, 2026	46.55	46.55	46.55	46.55	46.55	-0.04%	51
Oct 20, 2026	46.43	46.57	46.43	46.57	46.57	0.76%	3,007
Oct 19, 2026	46.41	46.44	46.22	46.22	46.22	-0.08%	1,096
Oct 16, 2026	46.26	46.26	46.26	46.26	46.25	-0.21%	54
Oct 15, 2026	46.35	46.35	46.35	46.35	46.35	0.74%	6
Oct 14, 2026	46.01	46.01	46.01	46.01	46.01	-0.45%	56
Oct 13, 2026	46.22	46.22	46.22	46.22	46.22	-0.06%	8
Oct 12, 2026	46.25	46.25	46.25	46.25	46.25	-0.17%	6
Oct 9, 2026	46.33	46.33	46.33	46.33	46.33	0.04%	7
Oct 8, 2026	46.31	46.31	46.31	46.31	46.31	-0.04%	22
Oct 7, 2026	46.33	46.33	46.33	46.33	46.33	0.02%	10
Oct 6, 2026	46.32	46.32	46.32	46.32	46.32	-0.20%	11
Oct 5, 2026	46.41	46.41	46.41	46.41	46.41	0.08%	181
Oct 2, 2026	46.38	46.38	46.38	46.38	46.37	0.12%	14
Oct 1, 2026	46.32	46.32	46.32	46.32	46.32	0.04%	13
Sep 30, 2026	46.30	46.30	46.30	46.30	46.30	0.02%	95
Sep 29, 2026	46.29	46.29	46.29	46.29	46.29	0.02%	113
Sep 28, 2026	46.27	46.28	46.27	46.28	46.28	-0.20%	382
Sep 25, 2026	46.38	46.38	46.37	46.37	46.37	-0.06%	165
Sep 24, 2026	46.35	46.40	46.35	46.40	46.40	-0.01%	224
Sep 23, 2026	46.41	46.41	46.41	46.41	46.41	-0.69%	14
Sep 22, 2026	46.87	46.87	46.87	46.87	46.73	0.02%	12
Sep 21, 2026	46.95	46.95	46.87	46.87	46.72	0.21%	510
Sep 18, 2026	46.80	47.00	46.77	46.77	46.62	0.06%	2,746
Sep 17, 2026	46.74	46.74	46.74	46.74	46.60	0.11%	11
Sep 16, 2026	46.69	46.69	46.69	46.69	46.54	-0.13%	10
Sep 15, 2026	46.75	46.75	46.75	46.75	46.60	-0.06%	162
Sep 14, 2026	46.78	46.78	46.78	46.78	46.63	-0.06%	11
Sep 11, 2026	46.81	46.81	46.81	46.81	46.66	-0.04%	12
Sep 10, 2026	46.83	46.83	46.83	46.83	46.68	0.01%	84
Sep 9, 2026	46.83	46.83	46.83	46.83	46.68	-0.31%	11
Sep 8, 2026	46.97	46.97	46.97	46.97	46.82	-0.21%	17
Sep 4, 2026	47.07	47.07	47.07	47.07	46.92	-0.06%	9