RBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	90.23	90.27	90.08	90.24	-	-	14
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
Jun 25, 2026	90.67	91.07	90.39	90.63	90.63	1.36%	2,982
Jun 24, 2026	89.83	90.03	89.30	89.58	89.42	0.36%	1,806
Jun 23, 2026	89.70	89.70	89.26	89.26	89.10	-1.44%	3,112
Jun 22, 2026	90.51	90.56	90.31	90.56	90.39	0.76%	1,010
Jun 18, 2026	90.03	90.03	89.77	89.88	89.71	1.12%	1,264
Jun 17, 2026	90.09	90.42	88.81	88.88	88.72	-1.30%	9,544
Jun 16, 2026	90.52	90.73	90.05	90.05	89.89	0.61%	5,944
Jun 15, 2026	89.62	89.97	89.50	89.50	89.34	0.93%	588
Jun 12, 2026	88.62	88.68	88.60	88.68	88.51	0.85%	3,152
Jun 11, 2026	87.24	88.24	86.93	87.93	87.77	1.59%	2,450
Jun 10, 2026	88.20	88.23	86.55	86.55	86.39	-1.99%	3,374
Jun 9, 2026	88.81	88.81	87.64	88.31	88.15	0.53%	1,734
Jun 8, 2026	88.49	88.49	87.85	87.85	87.69	-0.85%	624
Jun 5, 2026	89.02	89.46	88.58	88.60	88.44	-1.53%	1,410