RB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.75	46.77	45.95	45.96	45.96	-1.94%	6,230
Jun 4, 2026	46.68	46.88	46.68	46.87	46.87	0.73%	1,142
Jun 3, 2026	46.57	46.57	46.53	46.53	46.53	-0.17%	900
Jun 2, 2026	46.68	46.68	46.61	46.61	46.61	0.09%	1,656
Jun 1, 2026	46.59	46.63	46.57	46.57	46.57	-0.15%	900
May 29, 2026	46.64	46.64	46.64	46.64	46.64	-0.05%	5
May 28, 2026	46.67	46.67	46.67	46.67	46.66	0.01%	5
May 27, 2026	46.76	46.76	46.66	46.66	46.66	-0.19%	700
May 26, 2026	46.72	46.80	46.72	46.75	46.75	0.83%	7,501
May 22, 2026	46.37	46.45	46.36	46.36	46.36	0.11%	3,332
May 21, 2026	46.07	46.31	46.07	46.31	46.31	0.39%	402
May 20, 2026	46.13	46.13	46.13	46.13	46.13	0.94%	-
May 19, 2026	45.62	45.70	45.62	45.70	45.70	-0.39%	1,386
May 18, 2026	45.82	45.88	45.81	45.88	45.88	0.07%	700
May 15, 2026	46.00	46.00	45.85	45.85	45.85	-0.72%	2,010
May 14, 2026	46.26	46.26	46.10	46.18	46.18	-0.16%	25,724
May 13, 2026	46.32	46.32	46.26	46.26	46.26	-0.50%	110
May 12, 2026	46.18	46.54	46.18	46.49	46.49	0.24%	27,599
May 11, 2026	46.38	46.38	46.38	46.38	46.38	-0.07%	-
May 8, 2026	46.41	46.41	46.41	46.41	46.41	0.10%	33
May 7, 2026	46.37	46.37	46.37	46.37	46.37	-0.19%	39
May 6, 2026	46.46	46.46	46.46	46.46	46.46	0.75%	1
May 5, 2026	46.12	46.12	46.12	46.12	46.11	0.72%	10
May 4, 2026	45.79	45.79	45.79	45.79	45.79	-0.17%	-
May 1, 2026	45.86	45.86	45.86	45.86	45.86	0.09%	10
Apr 30, 2026	45.82	45.82	45.82	45.82	45.82	0.61%	44
Apr 29, 2026	45.54	45.54	45.54	45.54	45.54	-0.11%	22
Apr 28, 2026	45.59	45.59	45.59	45.59	45.59	-0.29%	-
Apr 27, 2026	45.73	45.73	45.73	45.73	45.72	-0.13%	5
Apr 24, 2026	45.78	45.78	45.78	45.78	45.78	-0.08%	-
Apr 23, 2026	45.82	45.82	45.82	45.82	45.82	-0.33%	1
Apr 22, 2026	45.97	45.97	45.97	45.97	45.97	-0.01%	-
Apr 21, 2026	45.97	45.97	45.97	45.97	45.97	-0.14%	-
Apr 20, 2026	46.04	46.04	46.04	46.04	46.04	-0.16%	102
Apr 17, 2026	46.10	46.16	46.10	46.11	46.11	0.67%	250
Apr 16, 2026	45.78	45.81	45.78	45.81	45.81	-0.20%	102
Apr 15, 2026	45.90	45.90	45.90	45.90	45.90	-0.22%	-
Apr 14, 2026	46.00	46.00	46.00	46.00	46.00	0.67%	1
Apr 13, 2026	45.69	45.69	45.69	45.69	45.69	0.78%	52
Apr 10, 2026	45.34	45.34	45.34	45.34	45.34	-0.15%	-
Apr 9, 2026	45.41	45.41	45.41	45.41	45.41	0.06%	11
Apr 8, 2026	45.38	45.38	45.38	45.38	45.38	0.90%	-
Apr 7, 2026	44.98	44.98	44.98	44.98	44.97	-0.12%	-
Apr 6, 2026	45.03	45.03	45.03	45.03	45.03	-0.15%	2
Apr 2, 2026	45.10	45.10	45.10	45.10	45.10	-0.18%	-
Apr 1, 2026	45.18	45.18	45.18	45.18	45.18	-	2
Mar 31, 2026	45.18	45.18	45.18	45.18	45.18	1.11%	3
Mar 30, 2026	44.68	44.68	44.68	44.68	44.68	-0.20%	12
Mar 27, 2026	44.77	44.77	44.77	44.77	44.77	-0.09%	-
Mar 26, 2026	44.81	44.81	44.81	44.81	44.81	-0.19%	27