RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	104.92	105.88	104.57	105.52	105.52	0.25%	657,202
Jun 2, 2025	104.71	105.30	103.64	105.26	105.26	-0.04%	855,795
May 30, 2025	103.87	105.41	103.48	105.30	105.30	1.37%	1,293,776
May 29, 2025	104.56	104.94	103.18	103.88	103.88	-0.99%	916,990
May 28, 2025	104.66	104.99	104.14	104.92	104.63	0.17%	2,225,799
May 27, 2025	107.46	107.66	104.58	104.74	104.45	-2.28%	2,089,999
May 23, 2025	107.44	108.20	106.83	107.18	106.88	-1.25%	983,199
May 22, 2025	107.61	108.93	107.43	108.54	108.24	0.55%	1,067,717
May 21, 2025	108.91	109.25	107.85	107.95	107.65	-1.01%	946,070
May 20, 2025	108.48	109.11	107.94	109.05	108.75	0.40%	1,081,584
May 19, 2025	107.56	108.78	107.53	108.62	108.32	0.40%	817,451
May 16, 2025	106.73	108.30	106.61	108.19	107.89	1.22%	1,145,156
May 15, 2025	105.55	107.20	105.55	106.89	106.59	1.31%	1,044,258
May 14, 2025	104.50	105.90	103.53	105.51	105.22	0.75%	956,779
May 13, 2025	104.51	105.28	103.64	104.72	104.43	0.53%	828,359
May 12, 2025	107.17	107.99	104.04	104.17	103.88	-1.67%	1,334,476
May 9, 2025	104.86	106.13	104.38	105.94	105.65	1.08%	1,582,502
May 8, 2025	102.86	106.43	100.47	104.81	104.52	2.48%	2,490,075
May 7, 2025	102.11	103.50	101.75	102.27	101.99	0.37%	2,543,379
May 6, 2025	100.70	101.98	100.37	101.89	101.61	0.40%	1,245,864
May 5, 2025	102.38	102.52	101.23	101.48	101.20	-1.00%	786,665
May 2, 2025	101.68	102.85	101.24	102.51	102.23	2.56%	1,611,899
May 1, 2025	100.30	101.99	98.64	99.95	99.67	-0.74%	1,307,264
Apr 30, 2025	98.83	100.82	97.41	100.70	100.42	1.56%	1,770,277
Apr 29, 2025	98.26	99.87	97.99	99.15	98.87	0.41%	853,395
Apr 28, 2025	99.01	99.15	98.17	98.75	98.48	-0.23%	878,363
Apr 25, 2025	98.42	99.00	97.46	98.98	98.70	0.25%	610,641
Apr 24, 2025	98.24	99.36	97.79	98.73	98.46	0.50%	673,633
Apr 23, 2025	98.49	99.46	97.61	98.24	97.97	1.31%	732,517
Apr 22, 2025	95.67	97.15	95.64	96.97	96.70	2.17%	948,500
Apr 21, 2025	96.84	97.07	94.00	94.91	94.65	-2.54%	736,196
Apr 17, 2025	96.80	97.96	96.70	97.38	97.11	0.83%	835,273
Apr 16, 2025	96.93	98.02	95.47	96.58	96.31	-1.03%	868,012
Apr 15, 2025	98.20	98.58	97.24	97.59	97.32	-0.26%	515,875
Apr 14, 2025	98.36	98.42	96.69	97.84	97.57	0.74%	1,035,797
Apr 11, 2025	94.32	97.16	94.08	97.12	96.85	2.46%	1,111,977
Apr 10, 2025	94.96	95.96	92.21	94.79	94.53	-1.36%	968,414
Apr 9, 2025	88.67	96.12	88.08	96.10	95.83	7.21%	2,231,885
Apr 8, 2025	93.48	94.02	88.08	89.64	89.39	-1.02%	1,346,072
Apr 7, 2025	88.97	94.09	87.87	90.56	90.31	-1.36%	1,535,095
Apr 4, 2025	95.48	95.62	91.40	91.81	91.55	-6.35%	1,251,234
Apr 3, 2025	98.41	100.40	97.80	98.04	97.77	-2.87%	1,284,269
Apr 2, 2025	99.64	101.27	99.64	100.94	100.66	0.57%	1,000,870
Apr 1, 2025	100.35	101.06	99.20	100.37	100.09	0.07%	805,715
Mar 31, 2025	97.09	101.10	96.71	100.30	100.02	2.46%	1,610,070
Mar 28, 2025	99.79	99.89	97.65	97.89	97.62	-2.39%	632,336
Mar 27, 2025	100.14	100.46	98.92	100.29	100.01	-0.01%	1,012,554
Mar 26, 2025	101.00	101.50	99.87	100.30	100.02	-0.22%	550,604
Mar 25, 2025	99.80	100.91	99.49	100.52	100.24	0.42%	889,899
Mar 24, 2025	99.31	100.90	99.31	100.10	99.82	1.15%	918,760