RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	137.98	139.12	135.81	137.41	137.41	-1.32%	538,306
Feb 26, 2026	135.86	139.66	134.88	139.25	139.25	2.74%	166,243
Feb 25, 2026	135.43	136.29	133.71	135.54	135.54	2.08%	248,306
Feb 24, 2026	134.37	135.85	131.91	132.78	132.78	-1.43%	287,037
Feb 23, 2026	140.62	140.62	134.62	134.70	134.70	-4.79%	281,095
Feb 20, 2026	142.33	142.96	140.10	141.48	141.48	-0.37%	259,294
Feb 19, 2026	146.61	146.62	139.85	142.01	142.01	-3.55%	513,523
Feb 18, 2026	158.73	158.73	145.77	147.24	147.24	3.76%	554,281
Feb 17, 2026	139.38	142.77	137.85	141.90	141.90	2.15%	294,172
Feb 13, 2026	136.77	139.36	135.37	138.91	138.91	1.32%	482,972
Feb 12, 2026	154.27	154.87	133.02	137.10	137.10	-11.30%	1,170,287
Feb 11, 2026	161.51	161.92	154.31	154.57	154.57	-4.30%	404,224
Feb 10, 2026	160.50	161.68	159.17	161.51	161.51	1.03%	178,154
Feb 9, 2026	160.44	161.16	159.06	159.86	159.86	-0.51%	181,185
Feb 6, 2026	158.12	160.95	157.93	160.68	160.26	2.03%	120,003
Feb 5, 2026	158.45	160.04	156.42	157.49	157.08	-0.61%	294,385
Feb 4, 2026	156.50	158.76	155.82	158.45	158.03	1.36%	211,042
Feb 3, 2026	156.04	156.38	153.75	156.33	155.92	0.13%	194,358
Feb 2, 2026	154.69	156.64	153.88	156.12	155.71	1.01%	178,435
Jan 30, 2026	154.57	155.14	152.83	154.56	154.15	-0.28%	349,742
Jan 29, 2026	159.40	159.40	153.74	155.00	154.59	-1.49%	303,340
Jan 28, 2026	159.08	159.10	155.80	157.35	156.94	-1.30%	205,636
Jan 27, 2026	159.98	160.10	157.88	159.43	159.01	-0.62%	184,990
Jan 26, 2026	158.92	160.50	156.92	160.43	160.01	1.32%	229,967
Jan 23, 2026	160.29	160.29	157.09	158.34	157.92	-1.43%	268,875
Jan 22, 2026	160.33	162.35	160.33	160.64	160.22	0.54%	297,456
Jan 21, 2026	157.69	160.39	156.21	159.77	159.35	1.97%	253,777
Jan 20, 2026	155.82	156.89	154.80	156.69	156.28	0.35%	266,003
Jan 19, 2026	156.09	157.48	154.89	156.15	155.74	-0.60%	234,257
Jan 16, 2026	156.99	158.53	154.83	157.09	156.68	1.19%	338,140
Jan 15, 2026	154.59	156.00	153.42	155.25	154.84	0.94%	310,963
Jan 14, 2026	154.19	156.27	153.73	153.80	153.40	-0.07%	341,448
Jan 13, 2026	153.60	154.37	151.16	153.91	153.50	-0.12%	318,854
Jan 12, 2026	151.76	154.41	150.97	154.09	153.68	1.41%	197,611
Jan 9, 2026	149.57	152.19	149.57	151.95	151.55	1.65%	171,934
Jan 8, 2026	146.93	150.43	146.93	149.49	149.10	1.74%	284,791
Jan 7, 2026	147.76	147.89	144.16	146.93	146.54	-0.56%	283,757
Jan 6, 2026	143.61	148.37	142.94	147.76	147.37	2.62%	270,833
Jan 5, 2026	140.54	145.29	139.88	143.99	143.61	1.58%	213,007
Jan 2, 2026	141.14	142.51	140.62	141.75	141.38	0.31%	103,066
Dec 31, 2025	143.51	143.51	141.21	141.31	140.94	-1.45%	138,026
Dec 30, 2025	144.62	145.59	143.26	143.39	143.01	-0.94%	105,497
Dec 29, 2025	144.62	145.18	140.01	144.75	144.37	0.34%	101,255
Dec 24, 2025	143.65	145.00	143.65	144.26	143.88	-0.01%	49,004
Dec 23, 2025	146.02	146.02	143.59	144.28	143.90	-0.78%	196,523
Dec 22, 2025	143.51	145.78	143.34	145.42	145.04	1.29%	149,994
Dec 19, 2025	143.92	144.59	143.41	143.57	143.19	-0.16%	360,067
Dec 18, 2025	143.68	145.25	143.54	143.80	143.42	0.36%	177,674
Dec 17, 2025	143.62	144.45	142.19	143.29	142.91	-0.04%	284,449
Dec 16, 2025	140.91	143.68	140.91	143.35	142.97	1.41%	227,877