RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	104.10	104.29	102.58	103.52	103.52	-1.15%	1,212,323
Feb 19, 2025	106.21	106.90	103.44	104.72	104.72	8.45%	3,706,383
Feb 18, 2025	96.28	96.90	95.43	96.56	96.56	0.27%	1,964,145
Feb 14, 2025	95.54	96.64	95.20	96.30	96.30	0.40%	1,104,261
Feb 13, 2025	94.57	95.96	93.91	95.92	95.63	2.04%	851,822
Feb 12, 2025	92.96	94.14	92.31	94.00	93.72	0.21%	572,778
Feb 11, 2025	92.90	93.83	92.12	93.80	93.52	0.35%	872,232
Feb 10, 2025	93.00	94.93	92.74	93.47	93.19	0.81%	1,161,635
Feb 7, 2025	91.87	93.01	91.60	92.72	92.44	1.23%	747,861
Feb 6, 2025	89.38	91.59	89.38	91.59	91.32	2.78%	907,073
Feb 5, 2025	88.95	90.00	88.93	89.11	88.84	0.64%	713,263
Feb 4, 2025	89.31	89.31	88.06	88.54	88.27	0.07%	587,330
Feb 3, 2025	87.52	89.53	86.68	88.48	88.21	-1.12%	859,880
Jan 31, 2025	91.17	91.27	89.31	89.48	89.21	-1.70%	3,397,869
Jan 30, 2025	91.08	91.59	90.31	91.03	90.76	0.73%	937,313
Jan 29, 2025	90.47	90.91	89.65	90.37	90.10	-	1,093,953
Jan 28, 2025	91.19	91.80	89.89	90.37	90.10	-1.05%	943,752
Jan 27, 2025	89.69	91.35	89.61	91.33	91.06	1.04%	843,961
Jan 24, 2025	89.63	90.60	89.62	90.39	90.12	0.57%	694,688
Jan 23, 2025	89.53	90.27	89.22	89.88	89.61	-0.04%	646,392
Jan 22, 2025	90.92	91.13	89.44	89.92	89.65	-1.02%	898,774
Jan 21, 2025	89.72	90.90	89.36	90.85	90.58	1.79%	1,652,745
Jan 17, 2025	89.66	89.93	89.06	89.25	88.98	-0.66%	412,636
Jan 16, 2025	89.77	90.10	89.17	89.84	89.57	0.23%	960,913
Jan 15, 2025	90.54	90.92	89.33	89.63	89.36	0.18%	1,068,240
Jan 14, 2025	90.03	90.61	88.73	89.47	89.20	0.09%	1,130,704
Jan 13, 2025	88.03	89.44	87.93	89.39	89.12	0.69%	756,399
Jan 10, 2025	89.10	89.66	88.59	88.78	88.51	-1.75%	541,985
Jan 8, 2025	90.02	90.42	89.11	90.36	90.09	0.69%	514,865
Jan 7, 2025	91.89	91.94	89.57	89.74	89.47	-1.83%	606,596
Jan 6, 2025	92.75	93.23	91.37	91.41	91.14	-0.88%	708,644
Jan 3, 2025	90.50	92.66	90.40	92.22	91.94	2.08%	713,699
Jan 2, 2025	90.66	91.37	89.73	90.34	90.07	0.14%	561,029
Dec 31, 2024	90.62	91.08	89.90	90.21	89.94	-0.19%	479,895
Dec 30, 2024	89.93	92.11	89.23	90.38	90.11	-0.52%	512,001
Dec 27, 2024	90.50	91.45	90.19	90.85	90.58	-0.68%	460,921
Dec 26, 2024	90.64	92.02	90.64	91.47	91.20	0.60%	522,245
Dec 24, 2024	90.30	91.02	90.21	90.92	90.65	0.68%	181,175
Dec 23, 2024	90.30	90.81	90.13	90.31	90.04	-0.22%	631,966
Dec 20, 2024	90.63	91.66	90.38	90.51	90.24	-0.39%	2,237,801
Dec 19, 2024	91.43	92.20	90.66	90.86	90.59	0.03%	1,143,785
Dec 18, 2024	93.53	93.63	90.82	90.83	90.56	-2.98%	758,536
Dec 17, 2024	94.64	94.82	93.33	93.62	93.34	-1.46%	934,975
Dec 16, 2024	94.87	95.48	94.27	95.01	94.73	0.15%	853,993
Dec 13, 2024	95.54	95.96	94.45	94.87	94.59	-0.76%	426,730
Dec 12, 2024	96.16	96.34	95.15	95.60	95.31	-0.43%	472,498
Dec 11, 2024	96.44	96.85	95.79	96.01	95.72	-0.15%	608,125
Dec 10, 2024	97.22	97.32	95.64	96.15	95.86	-1.25%	545,700
Dec 9, 2024	96.89	97.59	96.37	97.37	97.08	0.55%	804,007
Dec 6, 2024	97.95	98.05	96.69	96.84	96.55	-0.77%	478,301
Dec 5, 2024	98.23	98.54	97.55	97.59	97.30	-0.61%	440,294
Dec 4, 2024	97.71	98.94	97.30	98.19	97.90	0.73%	1,211,373
Dec 3, 2024	97.24	98.16	96.57	97.48	97.19	0.35%	1,559,756
Dec 2, 2024	98.05	98.40	96.20	97.14	96.85	-0.63%	1,390,806
Nov 29, 2024	98.10	98.55	97.74	97.76	97.47	0.08%	308,786
Nov 27, 2024	98.12	98.12	96.83	97.68	97.39	-0.11%	612,088
Nov 26, 2024	97.58	98.82	96.87	97.79	97.21	-0.72%	786,015
Nov 25, 2024	98.23	99.79	98.11	98.50	97.91	0.71%	1,071,570
Nov 22, 2024	95.98	97.83	95.63	97.81	97.23	2.59%	1,136,292
Nov 21, 2024	94.25	95.65	93.44	95.34	94.77	1.71%	706,871
Nov 20, 2024	93.61	93.77	92.74	93.74	93.18	0.15%	485,130
Nov 19, 2024	93.21	94.46	92.01	93.60	93.04	-0.56%	973,370
Nov 18, 2024	92.67	94.70	92.25	94.13	93.57	1.48%	1,225,927
Nov 15, 2024	91.73	93.85	91.73	92.76	92.21	0.43%	956,543
Nov 14, 2024	91.45	92.88	91.09	92.36	91.81	1.32%	964,528
Nov 13, 2024	93.55	93.55	90.89	91.16	90.62	-1.84%	701,001
Nov 12, 2024	93.35	93.99	92.55	92.87	92.32	-0.89%	617,493
Nov 11, 2024	92.46	94.85	92.31	93.70	93.14	2.00%	1,510,683
Nov 8, 2024	86.56	93.19	85.55	91.86	91.31	2.82%	1,554,292
Nov 7, 2024	89.75	89.91	88.45	89.34	88.81	-0.01%	775,450
Nov 6, 2024	88.00	89.57	86.72	89.35	88.82	3.14%	865,267
Nov 5, 2024	85.68	87.12	85.22	86.63	86.11	1.44%	729,107
Nov 4, 2024	84.97	85.89	84.91	85.40	84.89	0.35%	551,534
Nov 1, 2024	84.94	85.48	84.31	85.10	84.59	0.42%	567,025
Oct 31, 2024	85.68	85.68	84.41	84.74	84.24	-1.71%	853,635
Oct 30, 2024	85.81	86.82	85.68	86.21	85.70	-0.50%	461,769
Oct 29, 2024	85.90	86.87	85.21	86.64	86.12	0.64%	480,795
Oct 28, 2024	85.42	86.54	85.18	86.09	85.58	1.35%	576,320
Oct 25, 2024	84.88	85.29	84.41	84.94	84.43	0.39%	518,833
Oct 24, 2024	85.15	85.37	83.84	84.61	84.11	-1.21%	625,720
Oct 23, 2024	85.99	86.37	85.08	85.65	85.14	-0.73%	554,594
Oct 22, 2024	85.70	86.68	85.46	86.28	85.77	-0.01%	916,518
Oct 21, 2024	81.00	87.14	80.98	86.29	85.78	6.39%	1,649,354
Oct 18, 2024	80.99	81.28	80.42	81.11	80.63	0.71%	1,318,657
Oct 17, 2024	78.90	80.63	78.90	80.54	80.06	2.32%	1,018,944
Oct 16, 2024	81.14	81.14	78.55	78.71	78.24	-2.59%	834,050
Oct 15, 2024	81.00	81.43	80.26	80.80	80.32	-0.31%	1,592,245
Oct 14, 2024	80.28	81.35	79.86	81.05	80.57	1.21%	964,586
Oct 11, 2024	79.46	80.59	79.46	80.08	79.60	0.77%	522,172
Oct 10, 2024	80.71	80.71	79.27	79.47	79.00	-1.65%	727,775
Oct 9, 2024	81.46	81.46	80.03	80.80	80.32	-0.69%	527,188
Oct 8, 2024	80.84	81.38	80.30	81.36	80.88	1.26%	818,185
Oct 7, 2024	80.90	80.90	79.46	80.35	79.87	-1.06%	891,835
Oct 4, 2024	80.60	81.28	79.90	81.21	80.73	1.40%	902,070
Oct 3, 2024	79.74	80.24	79.16	80.09	79.61	0.10%	971,931
Oct 2, 2024	80.00	81.13	79.91	80.01	79.53	-0.04%	780,323
Oct 1, 2024	80.50	80.85	79.36	80.04	79.56	-0.56%	1,054,516
Sep 30, 2024	80.25	80.49	78.08	80.49	80.01	0.26%	1,390,185
Sep 27, 2024	80.80	81.43	79.93	80.28	79.80	-0.51%	893,899
Sep 26, 2024	82.23	82.23	80.58	80.69	80.21	-1.75%	1,102,891