RBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	50.04	50.09	50.04	50.07	50.07	-0.56%	98,843
May 15, 2026	50.32	50.35	50.32	50.35	50.35	0.06%	35,643
May 14, 2026	50.31	50.32	50.31	50.32	50.32	-0.02%	36,281
May 13, 2026	50.34	50.34	50.31	50.33	50.33	0.04%	51,301
May 12, 2026	50.30	50.31	50.28	50.31	50.31	0.12%	29,801
May 11, 2026	50.20	50.25	50.20	50.25	50.25	0.10%	20,082
May 8, 2026	50.18	50.20	50.16	50.20	50.20	0.04%	61,304
May 7, 2026	50.18	50.18	50.16	50.18	50.18	0.03%	44,735
May 6, 2026	50.16	50.17	50.14	50.16	50.16	-0.14%	76,824
May 5, 2026	50.22	50.24	50.21	50.23	50.23	0.01%	67,696
May 4, 2026	50.17	50.23	50.17	50.23	50.23	0.08%	25,891
May 1, 2026	50.16	50.19	50.15	50.18	50.18	0.08%	55,076
Apr 30, 2026	50.16	50.16	50.15	50.15	50.15	-0.01%	9,786
Apr 29, 2026	50.15	50.17	50.14	50.15	50.15	0.08%	14,613
Apr 28, 2026	50.10	50.12	50.10	50.11	50.11	0.04%	7,319
Apr 27, 2026	50.06	50.10	50.06	50.09	50.09	-	7,004
Apr 24, 2026	50.04	50.09	50.04	50.09	50.09	0.14%	8,109
Apr 23, 2026	49.97	50.02	49.97	50.02	50.02	0.06%	6,785
Apr 22, 2026	49.96	50.00	49.96	49.99	49.99	0.06%	12,476
Apr 21, 2026	49.94	49.96	49.94	49.96	49.96	0.05%	24,117
Apr 20, 2026	49.91	49.95	49.91	49.94	49.94	0.03%	12,783
Apr 17, 2026	49.92	49.93	49.90	49.92	49.92	-0.09%	40,007
Apr 16, 2026	49.95	49.99	49.94	49.97	49.97	-0.34%	14,071
Apr 15, 2026	50.12	50.17	50.12	50.14	49.96	0.05%	26,239
Apr 14, 2026	50.11	50.13	50.10	50.11	49.93	-0.02%	7,207
Apr 13, 2026	50.12	50.13	50.10	50.12	49.94	0.10%	13,807
Apr 10, 2026	50.07	50.08	50.07	50.07	49.89	0.02%	8,115
Apr 9, 2026	50.06	50.08	49.99	50.06	49.88	0.01%	23,257
Apr 8, 2026	50.07	50.07	50.02	50.06	49.88	-0.17%	26,662
Apr 7, 2026	50.10	50.15	50.10	50.14	49.96	0.11%	13,204
Apr 6, 2026	50.09	50.10	50.07	50.09	49.91	0.05%	22,565
Apr 2, 2026	50.08	50.22	50.06	50.06	49.88	0.12%	27,469
Apr 1, 2026	50.06	50.06	50.00	50.00	49.82	-0.16%	22,124
Mar 31, 2026	50.07	50.09	50.07	50.08	49.90	-0.08%	8,909
Mar 30, 2026	50.04	50.20	50.02	50.12	49.94	0.22%	65,280
Mar 27, 2026	50.00	50.03	49.99	50.01	49.83	0.14%	30,657
Mar 26, 2026	49.94	49.96	49.94	49.94	49.76	0.07%	10,050
Mar 25, 2026	49.88	49.92	49.87	49.91	49.73	-0.07%	17,547
Mar 24, 2026	49.95	49.95	49.93	49.94	49.76	0.09%	16,831
Mar 23, 2026	49.94	49.94	49.89	49.90	49.72	-0.25%	21,045
Mar 20, 2026	49.96	50.04	49.96	50.02	49.84	0.07%	28,532
Mar 19, 2026	49.99	50.11	49.96	49.99	49.81	0.07%	11,697
Mar 18, 2026	49.96	49.99	49.95	49.95	49.77	0.08%	4,739
Mar 17, 2026	49.88	49.91	49.88	49.91	49.73	-0.24%	658
Mar 16, 2026	50.04	50.04	50.02	50.03	49.67	-	42,066
Mar 13, 2026	50.01	50.03	50.00	50.03	49.67	0.10%	9,775
Mar 12, 2026	49.98	50.02	49.96	49.98	49.62	0.07%	13,850
Mar 11, 2026	49.90	49.95	49.90	49.95	49.58	0.14%	9,432
Mar 10, 2026	49.90	49.90	49.87	49.88	49.52	-0.27%	6,157
Mar 9, 2026	49.96	50.16	49.92	50.01	49.65	0.20%	932,147