RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	116.99	117.70	115.89	117.40	117.40	0.36%	937,197
Jan 26, 2026	116.00	117.03	114.58	116.98	116.98	1.21%	827,643
Jan 23, 2026	116.29	116.37	114.53	115.58	115.58	-0.76%	1,076,015
Jan 22, 2026	116.23	117.73	116.01	116.47	116.47	0.84%	1,610,507
Jan 21, 2026	113.50	115.93	113.50	115.50	115.50	1.99%	1,434,282
Jan 20, 2026	112.13	113.45	111.90	113.25	113.25	0.32%	1,222,564
Jan 16, 2026	111.62	113.79	111.33	112.89	112.89	1.05%	1,618,839
Jan 15, 2026	110.88	112.28	110.27	111.72	111.72	0.77%	1,768,679
Jan 14, 2026	110.75	112.62	110.38	110.87	110.87	0.02%	1,901,202
Jan 13, 2026	110.63	111.15	108.84	110.85	110.85	-0.17%	1,633,425
Jan 12, 2026	108.69	111.26	108.64	111.04	111.04	1.69%	700,220
Jan 9, 2026	107.82	109.52	107.82	109.19	109.19	1.24%	731,185
Jan 8, 2026	105.91	108.49	105.91	107.85	107.85	1.62%	934,258
Jan 7, 2026	107.34	107.34	104.35	106.13	106.13	-0.85%	1,178,911
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