RB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	47.04	47.10	47.04	47.10	47.10	-0.09%	188
Aug 4, 2026	47.14	47.14	47.14	47.14	47.14	0.56%	31
Aug 3, 2026	46.88	46.88	46.88	46.88	46.88	0.56%	15
Jul 31, 2026	46.65	46.65	46.62	46.62	46.62	-0.28%	563
Jul 30, 2026	46.75	46.75	46.75	46.75	46.75	0.37%	7
Jul 29, 2026	46.58	46.58	46.58	46.58	46.58	-0.24%	37
Jul 28, 2026	46.69	46.69	46.69	46.69	46.69	-0.21%	6
Jul 27, 2026	46.79	46.79	46.79	46.79	46.79	-	15
Jul 24, 2026	46.79	46.79	46.79	46.79	46.79	-0.30%	7
Jul 23, 2026	46.93	46.93	46.93	46.93	46.93	-0.10%	11
Jul 22, 2026	46.98	46.98	46.98	46.98	46.98	0.03%	106
Jul 21, 2026	46.96	46.96	46.96	46.96	46.96	0.38%	120
Jul 20, 2026	46.78	46.78	46.78	46.78	46.78	-0.13%	28
Jul 17, 2026	46.85	46.85	46.84	46.84	46.84	-0.11%	106
Jul 16, 2026	46.88	46.89	46.88	46.89	46.89	-0.15%	106
Jul 15, 2026	46.93	46.96	46.92	46.96	46.96	0.06%	206
Jul 14, 2026	46.93	46.93	46.93	46.93	46.93	-0.17%	212
Jul 13, 2026	47.01	47.01	47.01	47.01	47.01	-0.10%	12
Jul 10, 2026	47.06	47.06	47.06	47.06	47.06	-0.09%	14
Jul 9, 2026	47.10	47.10	47.10	47.10	47.10	0.66%	13
Jul 8, 2026	46.79	46.79	46.79	46.79	46.79	0.11%	7
Jul 7, 2026	46.69	46.74	46.69	46.74	46.74	-0.14%	2,091
Jul 6, 2026	46.74	46.85	46.74	46.80	46.80	0.20%	1,290
Jul 2, 2026	46.73	46.73	46.60	46.71	46.71	0.08%	1,715
Jul 1, 2026	47.01	47.01	46.67	46.67	46.67	-0.01%	1,559
Jun 30, 2026	46.77	46.80	46.67	46.68	46.68	0.31%	2,394
Jun 29, 2026	46.71	46.71	46.54	46.54	46.54	-0.73%	5,929
Jun 26, 2026	46.91	47.00	46.88	46.88	46.88	-0.19%	789
Jun 25, 2026	46.97	46.97	46.97	46.97	46.97	-0.11%	17
Jun 24, 2026	47.02	47.02	47.02	47.02	47.02	-0.13%	59
Jun 23, 2026	47.22	47.22	47.22	47.22	47.08	-0.14%	1
Jun 22, 2026	47.28	47.28	47.28	47.28	47.14	0.70%	3
Jun 18, 2026	46.95	46.95	46.95	46.95	46.81	0.67%	65
Jun 17, 2026	46.64	46.64	46.64	46.64	46.51	0.19%	102
Jun 16, 2026	46.69	46.69	46.55	46.55	46.42	-0.13%	1,004
Jun 15, 2026	46.85	46.86	46.61	46.61	46.47	-	1,003
Jun 12, 2026	46.40	46.65	46.38	46.61	46.47	0.62%	5,045
Jun 11, 2026	46.02	46.38	46.02	46.32	46.19	0.94%	2,208
Jun 10, 2026	46.04	46.04	45.84	45.89	45.76	-0.11%	900
Jun 9, 2026	46.12	46.12	45.69	45.94	45.81	-0.12%	889
Jun 8, 2026	46.10	46.10	46.00	46.00	45.86	0.08%	1,046
Jun 5, 2026	46.75	46.77	45.95	45.96	45.83	-1.94%	6,230
Jun 4, 2026	46.68	46.88	46.68	46.87	46.73	0.73%	1,142
Jun 3, 2026	46.57	46.57	46.53	46.53	46.40	-0.17%	900
Jun 2, 2026	46.68	46.68	46.61	46.61	46.48	0.09%	1,656
Jun 1, 2026	46.59	46.63	46.57	46.57	46.44	-0.15%	900
May 29, 2026	46.64	46.64	46.64	46.64	46.51	-0.05%	5
May 28, 2026	46.67	46.67	46.67	46.67	46.53	0.01%	5
May 27, 2026	46.76	46.76	46.66	46.66	46.53	-0.19%	700
May 26, 2026	46.72	46.80	46.72	46.75	46.62	0.83%	7,501