RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	160.44	161.16	159.06	159.74	-	-0.59%	65,024
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
Dec 15, 2025	143.08	143.59	140.86	141.36	140.99	-1.20%	175,817
Dec 12, 2025	144.44	144.84	142.28	143.08	142.70	-1.19%	220,728
Dec 11, 2025	141.63	144.94	140.94	144.81	144.43	2.39%	315,098
Dec 10, 2025	137.27	141.57	137.17	141.43	141.06	3.09%	226,068
Dec 9, 2025	138.25	138.85	136.86	137.19	136.83	-0.72%	188,249
Dec 8, 2025	137.83	139.06	137.22	138.18	137.82	0.25%	190,129
Dec 5, 2025	136.62	137.88	136.56	137.84	137.48	0.63%	153,076
Dec 4, 2025	137.28	138.02	136.60	136.98	136.62	-0.03%	118,987
Dec 3, 2025	137.67	137.67	135.80	137.02	136.66	0.26%	185,256
Dec 2, 2025	137.84	138.17	136.42	136.67	136.31	-0.57%	162,841
Dec 1, 2025	136.85	138.66	135.97	137.45	137.09	0.40%	251,555
Nov 28, 2025	138.46	138.46	136.88	136.90	136.54	-0.38%	186,033
Nov 27, 2025	137.92	137.97	136.90	137.42	137.06	0.02%	54,958