RB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.91	47.00	46.91	46.93	-	-0.08%	666
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
May 22, 2026	46.37	46.45	46.36	46.36	46.23	0.11%	3,332
May 21, 2026	46.07	46.31	46.07	46.31	46.18	0.39%	402
May 20, 2026	46.13	46.13	46.13	46.13	46.00	0.94%	-
May 19, 2026	45.62	45.70	45.62	45.70	45.57	-0.39%	1,386
May 18, 2026	45.82	45.88	45.81	45.88	45.75	0.07%	700
May 15, 2026	46.00	46.00	45.85	45.85	45.72	-0.72%	2,010
May 14, 2026	46.26	46.26	46.10	46.18	46.05	-0.16%	25,724
May 13, 2026	46.32	46.32	46.26	46.26	46.13	-0.50%	110
May 12, 2026	46.18	46.54	46.18	46.49	46.36	0.24%	27,599
May 11, 2026	46.38	46.38	46.38	46.38	46.25	-0.07%	-
May 8, 2026	46.41	46.41	46.41	46.41	46.28	0.10%	33
May 7, 2026	46.37	46.37	46.37	46.37	46.24	-0.19%	39
May 6, 2026	46.46	46.46	46.46	46.46	46.33	0.75%	1
May 5, 2026	46.12	46.12	46.12	46.12	45.98	0.72%	10
May 4, 2026	45.79	45.79	45.79	45.79	45.65	-0.17%	-
May 1, 2026	45.86	45.86	45.86	45.86	45.73	0.09%	10
Apr 30, 2026	45.82	45.82	45.82	45.82	45.69	0.61%	44
Apr 29, 2026	45.54	45.54	45.54	45.54	45.41	-0.11%	22
Apr 28, 2026	45.59	45.59	45.59	45.59	45.46	-0.29%	-
Apr 27, 2026	45.73	45.73	45.73	45.73	45.59	-0.13%	5
Apr 24, 2026	45.78	45.78	45.78	45.78	45.65	-0.08%	-
Apr 23, 2026	45.82	45.82	45.82	45.82	45.69	-0.33%	1
Apr 22, 2026	45.97	45.97	45.97	45.97	45.84	-0.01%	-
Apr 21, 2026	45.97	45.97	45.97	45.97	45.84	-0.14%	-
Apr 20, 2026	46.04	46.04	46.04	46.04	45.91	-0.16%	102
Apr 17, 2026	46.10	46.16	46.10	46.11	45.98	0.67%	250
Apr 16, 2026	45.78	45.81	45.78	45.81	45.67	-0.20%	102