RBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	50.00	50.01	50.00	50.00	50.00	-0.01%	3,326
Oct 22, 2026	49.97	50.06	49.96	50.01	50.01	0.09%	12,059
Oct 21, 2026	49.94	50.12	49.90	49.96	49.96	0.06%	23,136
Oct 20, 2026	49.94	49.95	49.91	49.93	49.93	0.01%	16,911
Oct 19, 2026	49.93	49.94	49.92	49.92	49.92	-0.02%	14,666
Oct 16, 2026	49.90	49.94	49.90	49.94	49.94	0.12%	8,758
Oct 15, 2026	50.11	50.12	50.10	50.11	49.87	0.02%	9,691
Oct 14, 2026	50.07	50.10	50.04	50.10	49.86	-0.02%	26,160
Oct 13, 2026	50.04	50.14	50.03	50.11	49.88	0.08%	54,227
Oct 12, 2026	50.06	50.07	50.06	50.07	49.83	0.03%	15,203
Oct 9, 2026	50.05	50.06	50.05	50.05	49.82	-0.01%	11,280
Oct 8, 2026	50.03	50.09	50.03	50.06	49.83	0.09%	42,924
Oct 7, 2026	50.02	50.03	49.97	50.01	49.78	0.03%	32,016
Oct 6, 2026	49.98	50.01	49.97	50.00	49.77	0.04%	15,644
Oct 5, 2026	49.99	50.00	49.97	49.98	49.75	-0.03%	9,264
Oct 2, 2026	49.98	49.99	49.96	49.99	49.76	-0.03%	10,265
Oct 1, 2026	49.92	50.02	49.92	50.01	49.78	0.10%	19,930
Sep 30, 2026	49.91	49.96	49.90	49.96	49.73	0.04%	25,607
Sep 29, 2026	49.83	50.17	49.83	49.93	49.70	0.12%	188,084
Sep 28, 2026	49.86	49.89	49.85	49.88	49.65	0.03%	84,609
Sep 25, 2026	49.85	49.87	49.83	49.86	49.63	0.04%	66,002
Sep 24, 2026	49.84	49.87	49.83	49.84	49.61	-0.01%	111,676
Sep 23, 2026	49.82	49.86	49.82	49.85	49.62	0.06%	37,593
Sep 22, 2026	49.80	49.83	49.78	49.82	49.59	-	22,603
Sep 21, 2026	49.82	49.84	49.80	49.82	49.59	-0.06%	21,006
Sep 18, 2026	49.83	49.85	49.82	49.85	49.62	0.03%	12,723
Sep 17, 2026	49.82	49.86	49.79	49.83	49.60	-0.04%	109,996
Sep 16, 2026	49.87	49.88	49.83	49.85	49.62	-0.05%	14,038
Sep 15, 2026	50.13	50.14	50.11	50.12	49.65	0.06%	18,288
Sep 14, 2026	50.12	50.14	50.09	50.09	49.62	-0.02%	30,768
Sep 11, 2026	50.10	50.11	50.08	50.10	49.63	-0.02%	32,696
Sep 10, 2026	50.11	50.14	50.10	50.11	49.64	0.04%	20,789
Sep 9, 2026	50.08	50.12	50.08	50.09	49.62	0.06%	25,019
Sep 8, 2026	50.06	50.12	50.05	50.06	49.59	-0.01%	40,157
Sep 4, 2026	50.07	50.07	50.04	50.07	49.59	0.07%	28,004
Sep 3, 2026	50.02	50.05	50.02	50.03	49.56	0.04%	19,337
Sep 2, 2026	50.00	50.03	50.00	50.01	49.54	0.02%	37,136
Sep 1, 2026	49.99	50.00	49.98	50.00	49.53	0.06%	21,785
Aug 31, 2026	49.97	49.99	49.96	49.97	49.50	0.07%	18,432
Aug 28, 2026	49.96	49.96	49.93	49.94	49.46	-	23,436
Aug 27, 2026	49.94	49.97	49.93	49.94	49.46	-0.05%	46,370
Aug 26, 2026	49.95	49.97	49.93	49.96	49.49	0.01%	16,377
Aug 25, 2026	49.93	49.96	49.92	49.96	49.48	0.06%	27,107
Aug 24, 2026	49.92	49.95	49.92	49.93	49.45	-0.04%	17,391
Aug 21, 2026	49.95	49.96	49.94	49.95	49.47	0.05%	17,923
Aug 20, 2026	49.90	50.00	49.90	49.92	49.45	-0.03%	30,111
Aug 19, 2026	49.89	49.94	49.88	49.94	49.46	0.07%	30,775
Aug 18, 2026	49.90	49.91	49.88	49.90	49.43	0.05%	20,686
Aug 17, 2026	50.01	50.01	49.97	50.00	49.40	-	28,753
Aug 14, 2026	50.00	50.00	49.97	50.00	49.40	0.06%	13,563