RBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	88.07	88.33	87.79	88.19	88.19	0.92%	609
May 21, 2026	86.74	87.39	86.74	87.39	87.39	0.53%	2,650
May 20, 2026	86.64	87.23	86.64	86.93	86.93	0.71%	2,107
May 19, 2026	85.90	86.63	85.87	86.31	86.31	-0.56%	2,469
May 18, 2026	86.92	86.92	86.56	86.80	86.80	-0.40%	2,044
May 15, 2026	87.40	87.59	87.15	87.15	87.15	-1.85%	4,266
May 14, 2026	88.22	88.79	88.20	88.79	88.79	0.56%	30,057
May 13, 2026	88.39	88.50	88.26	88.29	88.29	-0.22%	4,289
May 12, 2026	88.67	88.67	87.91	88.48	88.48	-0.22%	3,089
May 11, 2026	87.86	88.85	87.86	88.68	88.68	1.03%	4,852
May 8, 2026	88.15	88.15	87.78	87.78	87.78	-0.44%	6,327
May 7, 2026	89.12	89.12	88.17	88.17	88.17	-2.03%	2,141
May 6, 2026	89.49	90.34	89.49	89.99	89.99	0.75%	11,556
May 5, 2026	89.72	89.72	89.32	89.32	89.32	0.92%	1,205
May 4, 2026	88.72	89.02	88.42	88.51	88.51	-0.20%	153,487
May 1, 2026	89.07	89.07	88.69	88.69	88.69	0.13%	427
Apr 30, 2026	87.42	88.58	87.42	88.58	88.57	2.14%	442
Apr 29, 2026	86.82	86.82	86.72	86.72	86.72	-0.08%	264
Apr 28, 2026	86.79	86.79	86.79	86.79	86.79	-0.83%	205
Apr 27, 2026	87.52	87.52	87.52	87.52	87.52	0.29%	92
Apr 24, 2026	87.27	87.27	87.27	87.27	87.27	-0.28%	19
Apr 23, 2026	87.22	87.61	87.18	87.51	87.51	1.42%	1,074
Apr 22, 2026	86.86	86.86	86.29	86.29	86.29	0.51%	872
Apr 21, 2026	86.12	86.12	85.86	85.86	85.85	-0.70%	517
Apr 20, 2026	86.46	86.46	86.46	86.46	86.46	-0.04%	303
Apr 17, 2026	86.51	86.51	86.50	86.50	86.49	1.29%	273
Apr 16, 2026	85.67	85.67	85.22	85.40	85.40	0.16%	2,225
Apr 15, 2026	86.25	86.25	85.09	85.26	85.25	-1.10%	2,685
Apr 14, 2026	86.21	86.21	86.21	86.21	86.21	0.49%	64
Apr 13, 2026	85.44	85.79	85.44	85.79	85.79	0.51%	424
Apr 10, 2026	85.35	85.35	85.35	85.35	85.35	-0.16%	98
Apr 9, 2026	85.71	85.78	85.48	85.48	85.48	1.01%	493
Apr 8, 2026	84.37	84.63	84.37	84.63	84.63	2.57%	222
Apr 7, 2026	82.36	82.51	82.36	82.51	82.51	0.31%	328
Apr 6, 2026	81.87	82.26	81.87	82.26	82.26	0.10%	1,124
Apr 2, 2026	81.88	82.18	81.88	82.18	82.18	0.22%	490
Apr 1, 2026	82.16	82.16	81.99	81.99	81.99	1.05%	635
Mar 31, 2026	80.32	81.14	80.32	81.14	81.14	2.08%	180
Mar 30, 2026	79.49	79.49	79.49	79.49	79.49	-0.88%	293
Mar 27, 2026	81.06	81.11	80.19	80.19	80.19	-0.38%	530
Mar 26, 2026	80.50	80.50	80.50	80.50	80.50	-1.63%	155
Mar 25, 2026	82.25	82.25	82.00	82.00	81.84	0.57%	349
Mar 24, 2026	81.54	81.54	81.54	81.54	81.37	0.60%	96
Mar 23, 2026	80.97	81.06	80.97	81.05	80.89	1.72%	432
Mar 20, 2026	80.00	80.00	79.68	79.68	79.52	-2.57%	328
Mar 19, 2026	81.78	81.78	81.78	81.78	81.62	0.15%	105
Mar 18, 2026	81.66	81.66	81.66	81.66	81.50	-0.66%	123
Mar 17, 2026	82.40	82.40	82.21	82.21	82.04	0.35%	143
Mar 16, 2026	81.69	82.06	81.62	81.92	81.75	0.83%	788
Mar 13, 2026	81.24	81.24	81.24	81.24	81.08	-0.04%	183