RBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	86.17	86.17	85.89	86.06	86.06	0.41%	1,954
Sep 3, 2026	85.45	85.90	85.45	85.71	85.71	1.11%	1,339
Sep 2, 2026	84.34	84.78	84.34	84.77	84.77	0.13%	1,628
Sep 1, 2026	84.86	84.86	84.67	84.67	84.66	-1.07%	1,252
Aug 31, 2026	85.56	85.58	85.56	85.58	85.58	-0.61%	709
Aug 28, 2026	87.34	87.34	86.11	86.11	86.11	-1.36%	1,431
Aug 27, 2026	87.26	87.36	87.26	87.30	87.30	0.01%	1,717
Aug 26, 2026	87.03	87.29	87.03	87.29	87.29	1.16%	151,600
Aug 25, 2026	86.29	86.29	86.29	86.29	86.29	-0.17%	532
Aug 24, 2026	86.27	86.51	86.25	86.44	86.44	-0.25%	1,512
Aug 21, 2026	86.81	86.81	86.66	86.66	86.66	-0.43%	1,553
Aug 20, 2026	87.03	87.03	87.03	87.03	87.03	-0.91%	562
Aug 19, 2026	88.62	88.62	87.79	87.83	87.83	-0.74%	1,313
Aug 18, 2026	89.56	89.56	88.49	88.49	88.49	-1.78%	976
Aug 17, 2026	90.14	90.14	89.84	90.09	90.09	-0.16%	1,504
Aug 14, 2026	90.37	90.37	90.17	90.24	90.24	0.34%	1,571
Aug 13, 2026	89.88	90.04	89.85	89.93	89.93	0.28%	1,657
Aug 12, 2026	89.90	89.90	89.67	89.68	89.68	0.67%	2,115
Aug 11, 2026	89.16	89.16	89.08	89.08	89.08	0.81%	438
Aug 10, 2026	88.61	88.61	88.36	88.36	88.36	-0.34%	658
Aug 7, 2026	89.09	89.09	88.66	88.66	88.66	0.63%	709
Aug 6, 2026	88.86	88.86	88.11	88.11	88.11	-0.58%	384
Aug 5, 2026	88.55	88.74	88.55	88.62	88.62	-0.41%	1,071
Aug 4, 2026	87.63	88.99	87.63	88.99	88.99	1.25%	660
Aug 3, 2026	86.64	87.89	86.64	87.89	87.89	1.14%	733
Jul 31, 2026	86.90	86.90	86.90	86.90	86.90	0.07%	385
Jul 30, 2026	87.09	87.09	86.65	86.84	86.84	1.42%	6,109
Jul 29, 2026	86.05	86.05	85.57	85.63	85.63	-2.34%	918
Jul 28, 2026	88.09	88.09	87.69	87.69	87.68	-0.72%	771
Jul 27, 2026	88.29	88.32	88.29	88.32	88.32	-0.64%	411
Jul 24, 2026	88.83	88.89	88.81	88.89	88.89	0.20%	2,083
Jul 23, 2026	88.88	88.89	88.70	88.72	88.72	0.29%	1,208
Jul 22, 2026	88.44	88.46	88.35	88.46	88.46	0.89%	749
Jul 21, 2026	87.53	87.74	87.53	87.68	87.68	0.52%	1,089
Jul 20, 2026	87.87	87.87	87.22	87.22	87.22	-0.67%	799
Jul 17, 2026	87.91	88.46	87.78	87.81	87.81	-0.61%	4,362
Jul 16, 2026	88.13	88.35	88.13	88.35	88.35	0.03%	3,155
Jul 15, 2026	89.32	89.33	88.32	88.32	88.32	-1.08%	2,789
Jul 14, 2026	89.32	89.32	89.04	89.28	89.28	0.54%	1,597
Jul 13, 2026	88.82	88.91	88.78	88.80	88.80	-0.31%	5,648
Jul 10, 2026	88.75	89.18	88.75	89.07	89.07	0.49%	2,543
Jul 9, 2026	89.01	89.16	88.64	88.64	88.64	0.24%	2,522
Jul 8, 2026	88.33	88.43	87.84	88.43	88.43	-0.35%	2,152
Jul 7, 2026	89.19	89.21	88.48	88.74	88.74	-0.32%	2,074
Jul 6, 2026	89.03	89.03	89.03	89.03	89.03	0.49%	575
Jul 2, 2026	87.83	88.60	87.70	88.60	88.60	0.07%	201,949
Jul 1, 2026	88.68	88.68	88.51	88.54	88.54	-1.62%	680
Jun 30, 2026	89.99	90.38	89.99	90.00	90.00	0.13%	9,000
Jun 29, 2026	89.49	89.88	89.49	89.88	89.88	0.08%	1,438
Jun 26, 2026	89.60	90.19	89.56	89.81	89.81	-0.91%	914