RBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	89.51	90.01	89.47	89.97	89.81	0.70%	5,416
Jun 3, 2026	89.73	89.88	89.35	89.35	89.19	-0.36%	1,919
Jun 2, 2026	88.91	89.67	88.86	89.67	89.51	1.76%	2,081
Jun 1, 2026	87.90	88.12	87.79	88.12	87.96	-0.09%	1,340
May 29, 2026	87.90	88.20	87.90	88.20	88.04	-0.06%	267
May 28, 2026	88.36	88.52	88.26	88.26	88.09	-0.03%	3,653
May 27, 2026	88.46	88.46	88.28	88.28	88.12	-0.79%	2,486
May 26, 2026	89.16	89.16	88.97	88.98	88.82	0.90%	2,219
May 22, 2026	88.07	88.33	87.79	88.19	88.03	0.92%	609
May 21, 2026	86.74	87.39	86.74	87.39	87.23	0.53%	2,650
May 20, 2026	86.64	87.23	86.64	86.93	86.77	0.71%	2,107
May 19, 2026	85.90	86.63	85.87	86.31	86.16	-0.56%	2,469
May 18, 2026	86.92	86.92	86.56	86.80	86.64	-0.40%	2,044
May 15, 2026	87.40	87.59	87.15	87.15	86.99	-1.85%	4,266
May 14, 2026	88.22	88.79	88.20	88.79	88.63	0.56%	30,057
May 13, 2026	88.39	88.50	88.26	88.29	88.13	-0.22%	4,289
May 12, 2026	88.67	88.67	87.91	88.48	88.32	-0.22%	3,089
May 11, 2026	87.86	88.85	87.86	88.68	88.52	1.03%	4,852
May 8, 2026	88.15	88.15	87.78	87.78	87.62	-0.44%	6,327
May 7, 2026	89.12	89.12	88.17	88.17	88.00	-2.03%	2,141
May 6, 2026	89.49	90.34	89.49	89.99	89.83	0.75%	11,556
May 5, 2026	89.72	89.72	89.32	89.32	89.16	0.92%	1,205
May 4, 2026	88.72	89.02	88.42	88.51	88.35	-0.20%	153,487
May 1, 2026	89.07	89.07	88.69	88.69	88.53	0.13%	427
Apr 30, 2026	87.42	88.58	87.42	88.58	88.41	2.14%	442
Apr 29, 2026	86.82	86.82	86.72	86.72	86.56	-0.08%	264
Apr 28, 2026	86.79	86.79	86.79	86.79	86.63	-0.83%	205
Apr 27, 2026	87.52	87.52	87.52	87.52	87.36	0.29%	92
Apr 24, 2026	87.27	87.27	87.27	87.27	87.11	-0.28%	19
Apr 23, 2026	87.22	87.61	87.18	87.51	87.35	1.42%	1,074
Apr 22, 2026	86.86	86.86	86.29	86.29	86.13	0.51%	872