TSX:RBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	142.01	145.44	142.01	144.71	144.71	2.25%	213,858
May 21, 2026	143.72	143.72	140.23	141.52	141.52	-1.41%	197,726
May 20, 2026	142.69	143.69	140.70	143.55	143.55	1.10%	252,427
May 19, 2026	141.33	142.70	137.68	141.99	141.99	1.12%	435,836
May 15, 2026	139.67	140.42	137.95	140.42	140.42	0.47%	250,365
May 14, 2026	139.98	141.86	139.06	139.76	139.76	0.22%	270,412
May 13, 2026	141.19	141.19	137.72	139.46	139.46	-1.59%	269,592
May 12, 2026	142.87	143.64	141.08	141.71	141.71	-0.80%	133,007
May 11, 2026	140.84	143.50	140.21	142.85	142.85	1.13%	127,119
May 8, 2026	141.37	143.70	140.55	141.26	141.26	0.07%	191,154
May 7, 2026	144.84	145.90	140.44	141.16	141.16	-2.32%	359,045
May 6, 2026	145.95	148.11	143.77	144.52	144.52	-0.52%	209,579
May 5, 2026	149.83	151.09	143.97	145.28	145.28	1.53%	293,925
May 4, 2026	142.30	144.03	141.16	143.09	143.09	0.26%	155,141
May 1, 2026	142.03	143.27	141.19	142.72	142.72	0.56%	100,510
Apr 30, 2026	144.08	144.92	141.68	141.92	141.92	-1.51%	269,668
Apr 29, 2026	143.35	144.54	142.89	144.09	144.09	0.01%	165,967
Apr 28, 2026	146.01	147.80	142.96	144.08	144.08	-2.00%	188,646
Apr 27, 2026	144.40	148.50	144.40	147.02	147.02	0.73%	253,140
Apr 24, 2026	145.40	147.69	145.16	145.95	145.95	0.33%	345,122
Apr 23, 2026	139.48	146.13	139.41	145.47	145.47	3.55%	188,873
Apr 22, 2026	142.36	142.44	140.27	140.48	140.48	-0.98%	162,110
Apr 21, 2026	142.80	143.96	141.55	141.87	141.87	-0.53%	159,113
Apr 20, 2026	142.33	143.56	142.01	142.62	142.62	-0.15%	142,664
Apr 17, 2026	141.25	143.68	140.73	142.84	142.84	1.02%	180,015
Apr 16, 2026	143.35	144.59	140.97	141.40	141.40	-0.77%	142,191
Apr 15, 2026	142.94	143.94	141.62	142.50	142.50	0.14%	436,680
Apr 14, 2026	141.68	143.18	141.39	142.30	142.30	0.26%	195,017
Apr 13, 2026	142.80	144.09	140.88	141.93	141.93	-0.62%	278,241
Apr 10, 2026	137.99	142.93	137.37	142.82	142.82	3.49%	186,008
Apr 9, 2026	138.40	138.40	136.11	138.00	138.00	-0.12%	270,319
Apr 8, 2026	139.06	140.51	137.92	138.16	138.16	1.71%	163,879
Apr 7, 2026	135.36	136.83	134.69	135.84	135.84	-0.29%	179,046
Apr 6, 2026	135.87	137.35	135.87	136.23	136.23	-0.50%	55,806
Apr 2, 2026	133.34	137.20	132.79	136.91	136.91	2.11%	237,878
Apr 1, 2026	133.48	134.49	131.76	134.08	134.08	0.50%	165,434
Mar 31, 2026	133.01	134.67	130.59	133.41	133.41	1.48%	309,670
Mar 30, 2026	131.65	133.61	130.89	131.46	131.46	-	182,556
Mar 27, 2026	134.68	135.51	131.09	131.46	131.46	-3.12%	244,908
Mar 26, 2026	133.08	136.46	133.08	135.70	135.70	0.83%	244,441
Mar 25, 2026	134.13	136.05	131.42	134.58	134.58	1.36%	221,072
Mar 24, 2026	131.88	133.30	130.96	132.78	132.78	-0.49%	183,927
Mar 23, 2026	131.29	135.62	131.29	133.43	133.43	2.52%	204,875
Mar 20, 2026	131.59	133.09	129.44	130.15	130.15	-1.13%	368,542
Mar 19, 2026	133.51	133.74	130.54	131.64	131.64	-1.26%	178,037
Mar 18, 2026	134.98	136.64	133.03	133.32	133.32	-2.63%	163,058
Mar 17, 2026	136.30	138.57	136.30	136.92	136.92	1.00%	292,977
Mar 16, 2026	137.37	137.42	135.44	135.57	135.57	0.09%	189,400
Mar 13, 2026	133.50	136.17	133.35	135.45	135.45	1.53%	171,424
Mar 12, 2026	138.78	139.85	133.39	133.41	133.41	-3.89%	384,028