TSX:RBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	18.88	18.88	18.85	18.85	18.85	0.53%	501
Jan 31, 2025	18.75	18.75	18.75	18.75	18.75	-0.05%	448
Jan 30, 2025	18.77	18.77	18.76	18.76	18.76	0.05%	800
Jan 29, 2025	18.75	18.75	18.75	18.75	18.75	0.16%	105
Jan 28, 2025	18.72	18.72	18.72	18.72	18.72	0.27%	630
Jan 27, 2025	18.67	18.67	18.67	18.67	18.67	-	-
Jan 24, 2025	18.64	18.67	18.64	18.67	18.67	-0.16%	4,902
Jan 23, 2025	18.70	18.70	18.70	18.70	18.65	-0.11%	-
Jan 22, 2025	18.72	18.72	18.72	18.72	18.67	-0.11%	400
Jan 21, 2025	18.74	18.74	18.74	18.74	18.69	0.05%	810
Jan 20, 2025	18.73	18.73	18.73	18.73	18.68	0.05%	400
Jan 17, 2025	18.72	18.72	18.72	18.72	18.67	0.48%	115
Jan 16, 2025	18.63	18.63	18.63	18.63	18.58	-0.05%	-
Jan 15, 2025	18.61	18.64	18.61	18.64	18.59	0.38%	928
Jan 14, 2025	18.57	18.57	18.57	18.57	18.52	-0.16%	-
Jan 13, 2025	18.60	18.60	18.60	18.60	18.55	-0.37%	-
Jan 10, 2025	18.67	18.67	18.67	18.67	18.62	-0.05%	-
Jan 9, 2025	18.68	18.68	18.68	18.68	18.63	-0.05%	-
Jan 8, 2025	18.69	18.69	18.69	18.69	18.64	-	-
Jan 7, 2025	18.67	18.69	18.67	18.69	18.64	-0.05%	7,001
Jan 6, 2025	18.70	18.70	18.70	18.70	18.65	-0.11%	-
Jan 3, 2025	18.72	18.72	18.72	18.72	18.67	0.11%	403
Jan 2, 2025	18.70	18.70	18.70	18.70	18.65	0.11%	-
Dec 31, 2024	18.68	18.68	18.68	18.68	18.63	-0.21%	-
Dec 30, 2024	18.72	18.72	18.72	18.72	18.67	-0.05%	-
Dec 27, 2024	18.73	18.73	18.73	18.73	18.61	0.16%	317
Dec 24, 2024	18.70	18.70	18.70	18.70	18.58	0.05%	431
Dec 23, 2024	18.69	18.69	18.69	18.69	18.57	-	-
Dec 20, 2024	18.71	18.71	18.69	18.69	18.57	0.16%	1,347
Dec 19, 2024	18.66	18.66	18.66	18.66	18.54	-0.32%	800
Dec 18, 2024	18.72	18.72	18.72	18.72	18.60	-0.16%	900
Dec 17, 2024	18.70	18.75	18.70	18.75	18.63	0.16%	2,700
Dec 16, 2024	18.72	18.72	18.72	18.72	18.60	-0.05%	-
Dec 13, 2024	18.72	18.73	18.72	18.73	18.61	-0.11%	4,612
Dec 12, 2024	18.74	18.75	18.74	18.75	18.63	-0.11%	200
Dec 11, 2024	18.77	18.77	18.77	18.77	18.65	-0.05%	800
Dec 10, 2024	18.78	18.78	18.78	18.78	18.66	-0.05%	-
Dec 9, 2024	18.79	18.79	18.79	18.79	18.67	0.37%	-
Dec 6, 2024	18.72	18.72	18.72	18.72	18.60	0.05%	-
Dec 5, 2024	18.71	18.71	18.71	18.71	18.59	0.11%	-
Dec 4, 2024	18.70	18.70	18.69	18.69	18.57	-0.05%	3,700
Dec 3, 2024	18.70	18.70	18.70	18.70	18.58	-	-
Dec 2, 2024	18.70	18.70	18.70	18.70	18.58	0.38%	142
Nov 29, 2024	18.63	18.63	18.63	18.63	18.51	0.05%	-
Nov 28, 2024	18.62	18.62	18.62	18.62	18.50	-0.11%	-
Nov 27, 2024	18.62	18.64	18.62	18.64	18.52	0.32%	2,900
Nov 26, 2024	18.60	18.60	18.58	18.58	18.46	0.11%	2,000
Nov 25, 2024	18.56	18.56	18.56	18.56	18.44	0.05%	-
Nov 22, 2024	18.55	18.55	18.55	18.55	18.42	-0.43%	400
Nov 21, 2024	18.63	18.63	18.63	18.63	18.44	-0.11%	-
Nov 20, 2024	18.65	18.65	18.65	18.65	18.46	-	-
Nov 19, 2024	18.65	18.65	18.65	18.65	18.46	-0.16%	100
Nov 18, 2024	18.68	18.68	18.68	18.68	18.49	0.05%	-
Nov 15, 2024	18.67	18.67	18.67	18.67	18.48	0.05%	100
Nov 14, 2024	18.66	18.66	18.66	18.66	18.47	-	-
Nov 13, 2024	18.66	18.66	18.66	18.66	18.47	-0.16%	1,924
Nov 12, 2024	18.69	18.69	18.69	18.69	18.50	-0.05%	-
Nov 11, 2024	18.70	18.70	18.70	18.70	18.51	0.11%	-
Nov 8, 2024	18.68	18.68	18.68	18.68	18.49	-	-
Nov 7, 2024	18.67	18.68	18.67	18.68	18.49	0.27%	400
Nov 6, 2024	18.63	18.63	18.63	18.63	18.44	-0.05%	-
Nov 5, 2024	18.64	18.64	18.64	18.64	18.45	-0.05%	-
Nov 4, 2024	18.65	18.65	18.65	18.65	18.46	-	1,107
Nov 1, 2024	18.65	18.65	18.65	18.65	18.46	-	-
Oct 31, 2024	18.64	18.65	18.64	18.65	18.46	0.11%	1,210
Oct 30, 2024	18.63	18.63	18.63	18.63	18.44	-0.05%	200
Oct 29, 2024	18.63	18.64	18.63	18.64	18.45	0.05%	4,000
Oct 28, 2024	18.63	18.63	18.63	18.63	18.44	-0.05%	-
Oct 25, 2024	18.64	18.64	18.64	18.64	18.45	-0.37%	-
Oct 24, 2024	18.71	18.71	18.71	18.71	18.52	-0.05%	-
Oct 23, 2024	18.72	18.73	18.71	18.72	18.46	-0.05%	3,700
Oct 22, 2024	18.73	18.73	18.73	18.73	18.47	0.05%	725
Oct 21, 2024	18.72	18.72	18.72	18.72	18.46	-0.16%	1,806
Oct 18, 2024	18.75	18.75	18.75	18.75	18.49	0.05%	435
Oct 17, 2024	18.74	18.74	18.74	18.74	18.48	0.05%	-
Oct 16, 2024	18.73	18.73	18.73	18.73	18.47	0.11%	3,900
Oct 15, 2024	18.72	18.72	18.71	18.71	18.45	0.21%	1,446
Oct 11, 2024	18.67	18.67	18.67	18.67	18.41	-	-
Oct 10, 2024	18.65	18.67	18.65	18.67	18.40	0.16%	1,500
Oct 9, 2024	18.64	18.64	18.64	18.64	18.37	-	1,500
Oct 8, 2024	18.64	18.64	18.64	18.64	18.38	-	3,108
Oct 7, 2024	18.64	18.64	18.64	18.64	18.38	-0.05%	-
Oct 4, 2024	18.65	18.65	18.65	18.65	18.39	-0.32%	1,200
Oct 3, 2024	18.69	18.71	18.69	18.71	18.45	-0.16%	1,900
Oct 2, 2024	18.74	18.74	18.74	18.74	18.48	-0.05%	3,640
Oct 1, 2024	18.75	18.75	18.75	18.75	18.49	0.16%	1,800
Sep 30, 2024	18.72	18.72	18.72	18.72	18.46	-	700
Sep 27, 2024	18.72	18.72	18.72	18.72	18.46	-	500
Sep 26, 2024	18.73	18.73	18.72	18.72	18.46	-0.05%	8,500
Sep 25, 2024	18.73	18.73	18.73	18.73	18.47	-0.05%	1,400
Sep 24, 2024	18.74	18.74	18.74	18.74	18.47	0.05%	1,100
Sep 23, 2024	18.73	18.73	18.73	18.73	18.47	-0.27%	3,330
Sep 20, 2024	18.78	18.78	18.78	18.78	18.52	0.11%	-
Sep 19, 2024	18.76	18.76	18.76	18.76	18.44	-	-
Sep 18, 2024	18.76	18.77	18.76	18.76	18.44	0.05%	4,600
Sep 17, 2024	18.75	18.75	18.75	18.75	18.43	0.05%	300
Sep 16, 2024	18.74	18.74	18.74	18.74	18.42	-	-
Sep 13, 2024	18.74	18.74	18.74	18.74	18.42	0.11%	500
Sep 12, 2024	18.72	18.72	18.72	18.72	18.40	0.16%	618
Sep 11, 2024	18.69	18.69	18.69	18.69	18.37	-0.11%	1,200