RBLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	84.47	84.47	84.11	84.11	84.11	0.87%	244
Oct 23, 2026	82.99	83.39	82.99	83.39	83.38	0.09%	665
Oct 22, 2026	82.98	83.31	82.98	83.31	83.31	-1.44%	580
Oct 21, 2026	84.61	84.61	84.53	84.53	84.53	0.98%	1,008
Oct 20, 2026	83.71	83.71	83.71	83.71	83.71	0.38%	198
Oct 19, 2026	83.40	83.40	83.40	83.40	83.40	-0.59%	3,747
Oct 16, 2026	84.26	84.27	83.78	83.89	83.89	-0.29%	2,083
Oct 15, 2026	83.84	84.14	83.84	84.14	84.14	-0.02%	566
Oct 14, 2026	84.43	84.43	84.15	84.15	84.15	-1.78%	1,472
Oct 13, 2026	85.68	85.68	85.68	85.68	85.68	0.12%	44
Oct 12, 2026	85.57	85.58	85.57	85.58	85.58	-0.11%	452
Oct 9, 2026	85.41	85.72	85.41	85.67	85.67	1.38%	714
Oct 8, 2026	84.49	84.51	84.49	84.51	84.51	-0.22%	582
Oct 7, 2026	84.76	84.81	84.70	84.70	84.70	-1.40%	647
Oct 6, 2026	85.64	85.92	85.44	85.90	85.90	1.58%	3,170
Oct 5, 2026	84.42	84.79	84.42	84.56	84.56	0.68%	930
Oct 2, 2026	83.94	83.99	83.91	83.99	83.99	0.96%	1,694
Oct 1, 2026	82.25	83.19	82.25	83.19	83.19	0.77%	1,259
Sep 30, 2026	82.97	82.97	82.55	82.55	82.55	-0.63%	735
Sep 29, 2026	82.66	83.07	82.65	83.07	83.07	0.29%	5,907
Sep 28, 2026	82.87	82.97	82.83	82.83	82.83	-0.83%	1,678
Sep 25, 2026	83.43	83.52	83.40	83.52	83.52	0.19%	1,143
Sep 24, 2026	83.36	83.36	83.36	83.36	83.36	-0.59%	283
Sep 23, 2026	84.28	84.41	84.08	84.08	83.86	-0.58%	5,560
Sep 22, 2026	84.63	84.63	84.57	84.57	84.35	0.53%	1,394
Sep 21, 2026	83.96	84.29	83.96	84.12	83.90	0.58%	2,155
Sep 18, 2026	83.64	83.64	83.64	83.64	83.42	-0.48%	196
Sep 17, 2026	83.99	84.06	83.99	84.04	83.82	0.97%	593
Sep 16, 2026	83.90	83.97	82.94	83.24	83.02	-0.08%	878
Sep 15, 2026	83.54	83.54	83.30	83.30	83.08	-0.52%	812
Sep 14, 2026	83.94	83.94	83.73	83.73	83.51	-1.75%	545
Sep 11, 2026	85.33	85.34	85.08	85.22	85.00	0.83%	4,146
Sep 10, 2026	84.81	85.07	84.41	84.52	84.30	-1.51%	2,301
Sep 9, 2026	85.83	85.87	85.64	85.82	85.60	-0.89%	12,993
Sep 8, 2026	86.88	86.88	86.59	86.59	86.36	0.62%	1,204
Sep 4, 2026	86.17	86.17	85.89	86.06	85.83	0.41%	1,954
Sep 3, 2026	85.45	85.90	85.45	85.71	85.49	1.11%	1,339
Sep 2, 2026	84.34	84.78	84.34	84.77	84.55	0.13%	1,629
Sep 1, 2026	84.86	84.86	84.67	84.67	84.44	-1.07%	1,252
Aug 31, 2026	85.56	85.58	85.56	85.58	85.36	-0.61%	709
Aug 28, 2026	87.34	87.34	86.11	86.11	85.88	-1.36%	1,432
Aug 27, 2026	87.26	87.36	87.26	87.30	87.07	0.01%	1,717
Aug 26, 2026	87.03	87.29	87.03	87.29	87.06	1.16%	151,600
Aug 25, 2026	86.29	86.29	86.29	86.29	86.07	-0.17%	532
Aug 24, 2026	86.27	86.51	86.25	86.44	86.21	-0.25%	1,512
Aug 21, 2026	86.81	86.81	86.66	86.66	86.43	-0.43%	1,553
Aug 20, 2026	87.03	87.03	87.03	87.03	86.80	-0.91%	562
Aug 19, 2026	88.62	88.62	87.79	87.83	87.60	-0.74%	1,313
Aug 18, 2026	89.56	89.56	88.49	88.49	88.26	-1.78%	977
Aug 17, 2026	90.14	90.14	89.84	90.09	89.85	-0.16%	1,504