RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	104.50	107.47	103.81	107.04	107.04	2.23%	1,032,883
Jan 5, 2026	102.42	105.61	101.45	104.71	104.71	1.37%	3,704,537
Jan 2, 2026	102.96	103.75	102.39	103.29	103.29	0.41%	518,729
Dec 31, 2025	104.71	104.80	102.86	102.87	102.87	-1.78%	723,689
Dec 30, 2025	105.13	105.97	104.70	104.73	104.73	-0.88%	686,247
Dec 29, 2025	105.46	106.01	105.21	105.66	105.66	0.24%	571,549
Dec 26, 2025	105.33	105.63	104.86	105.41	105.41	-0.08%	316,392
Dec 24, 2025	105.26	106.01	105.00	105.49	105.49	0.09%	339,262
Dec 23, 2025	105.97	106.43	104.85	105.39	105.39	-0.30%	812,045
Dec 22, 2025	104.20	106.04	103.96	105.71	105.71	1.50%	1,309,089
Dec 19, 2025	104.30	104.97	104.12	104.15	104.15	-0.26%	1,412,050
Dec 18, 2025	104.32	105.47	104.20	104.42	104.42	0.38%	893,546
Dec 17, 2025	104.18	104.88	103.19	104.02	104.02	-0.16%	1,411,887
Dec 16, 2025	102.63	104.52	102.54	104.19	104.19	1.39%	1,394,381
Dec 15, 2025	104.08	104.43	102.28	102.76	102.76	-1.14%	627,820
Dec 12, 2025	105.59	105.59	103.31	103.95	103.95	-1.12%	1,209,192
Dec 11, 2025	102.71	105.27	102.41	105.13	105.13	2.51%	1,611,785
Dec 10, 2025	99.10	102.64	98.93	102.56	102.56	3.59%	1,537,396
Dec 9, 2025	99.86	100.39	98.84	99.01	99.01	-0.67%	922,340
Dec 8, 2025	99.51	100.47	99.18	99.68	99.68	0.05%	761,404
Dec 5, 2025	98.19	99.70	97.51	99.63	99.63	1.53%	716,076
Dec 4, 2025	98.41	99.20	97.88	98.13	98.13	-0.05%	511,376
Dec 3, 2025	97.91	98.42	97.32	98.18	98.18	0.45%	654,636
Dec 2, 2025	98.44	98.54	97.59	97.74	97.74	-0.46%	804,231
Dec 1, 2025	97.60	99.09	97.30	98.19	98.19	-0.01%	916,481
Nov 28, 2025	98.26	99.06	97.83	98.20	98.20	0.40%	387,199
Nov 26, 2025	97.44	98.51	97.29	97.81	97.81	0.32%	711,482
Nov 25, 2025	95.51	97.62	95.51	97.50	97.19	2.07%	930,191
Nov 24, 2025	96.33	96.61	95.40	95.52	95.22	-0.73%	1,097,554
Nov 21, 2025	96.36	96.78	95.09	96.22	95.91	0.21%	1,606,383
Nov 20, 2025	97.80	98.60	95.70	96.02	95.71	-1.71%	1,113,655
Nov 19, 2025	97.76	98.20	97.16	97.69	97.38	-0.09%	762,348
Nov 18, 2025	98.34	99.29	97.16	97.78	97.47	-0.84%	974,295
Nov 17, 2025	100.99	101.13	98.50	98.61	98.30	-2.91%	1,022,967
Nov 14, 2025	100.53	101.89	100.52	101.57	101.25	0.86%	1,369,209
Nov 13, 2025	101.72	102.32	100.60	100.70	100.38	-1.23%	1,116,025
Nov 12, 2025	100.50	102.35	100.36	101.95	101.63	1.41%	1,162,553
Nov 11, 2025	100.87	100.96	99.88	100.53	100.21	-0.20%	820,306
Nov 10, 2025	100.64	101.42	99.93	100.73	100.41	0.33%	916,636
Nov 7, 2025	97.02	101.43	96.84	100.40	100.08	4.36%	1,758,910
Nov 6, 2025	97.36	97.52	95.31	96.21	95.90	-1.45%	1,321,179
Nov 5, 2025	98.42	99.25	97.47	97.63	97.32	-1.07%	955,151
Nov 4, 2025	97.69	98.79	96.25	98.69	98.38	1.36%	1,165,926
Nov 3, 2025	98.78	99.45	96.91	97.37	97.06	-1.86%	1,617,109
Oct 31, 2025	100.12	100.50	98.69	99.22	98.90	-1.24%	1,251,644
Oct 30, 2025	99.79	100.86	99.52	100.47	100.15	0.63%	872,347
Oct 29, 2025	102.44	102.89	99.51	99.84	99.52	-3.27%	965,206
Oct 28, 2025	103.14	105.11	102.90	103.22	102.89	1.76%	1,864,696
Oct 27, 2025	101.79	102.63	101.24	101.43	101.11	-0.32%	1,073,077
Oct 24, 2025	102.43	102.67	101.67	101.76	101.44	-0.03%	960,708