RBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	88.62	88.68	88.60	88.68	88.68	0.85%	3,152
Jun 11, 2026	87.24	88.24	86.93	87.93	87.93	1.59%	2,450
Jun 10, 2026	88.20	88.23	86.55	86.55	86.55	-1.99%	3,374
Jun 9, 2026	88.81	88.81	87.64	88.31	88.31	0.53%	1,734
Jun 8, 2026	88.49	88.49	87.85	87.85	87.85	-0.85%	624
Jun 5, 2026	89.02	89.46	88.58	88.60	88.60	-1.53%	1,410
Jun 4, 2026	89.51	90.01	89.47	89.97	89.97	0.70%	5,416
Jun 3, 2026	89.73	89.88	89.35	89.35	89.35	-0.36%	1,919
Jun 2, 2026	88.91	89.67	88.86	89.67	89.67	1.76%	2,081
Jun 1, 2026	87.90	88.12	87.79	88.12	88.12	-0.09%	1,340
May 29, 2026	87.90	88.20	87.90	88.20	88.20	-0.06%	267
May 28, 2026	88.36	88.52	88.26	88.26	88.25	-0.03%	3,653
May 27, 2026	88.46	88.46	88.28	88.28	88.28	-0.79%	2,486
May 26, 2026	89.16	89.16	88.97	88.98	88.98	0.90%	2,219
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