RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	107.89	109.13	107.12	109.08	-	1.21%	607,263
Jul 15, 2025	109.91	109.91	107.77	107.78	107.78	-1.71%	1,030,311
Jul 14, 2025	107.98	111.07	107.98	109.66	109.66	1.39%	1,226,172
Jul 11, 2025	107.45	108.83	106.87	108.16	108.16	0.44%	1,019,120
Jul 10, 2025	105.75	108.08	105.75	107.69	107.69	1.75%	743,710
Jul 9, 2025	104.83	105.90	104.18	105.84	105.84	1.09%	592,441
Jul 8, 2025	105.69	105.96	103.56	104.70	104.70	-0.84%	938,636
Jul 7, 2025	105.74	105.97	104.89	105.59	105.59	-0.02%	1,168,337
Jul 3, 2025	105.46	105.84	104.82	105.61	105.61	0.18%	673,403
Jul 2, 2025	105.70	106.38	104.51	105.42	105.42	-0.43%	1,004,981
Jul 1, 2025	106.08	106.63	105.20	105.87	105.87	-0.30%	601,607
Jun 30, 2025	105.81	106.28	104.84	106.19	106.19	0.51%	758,075
Jun 27, 2025	105.72	106.73	105.13	105.65	105.65	0.25%	1,232,517
Jun 26, 2025	105.02	106.22	103.22	105.39	105.39	0.70%	711,894
Jun 25, 2025	105.90	106.13	104.35	104.66	104.66	-0.90%	1,290,777
Jun 24, 2025	105.34	106.09	104.30	105.61	105.61	1.27%	1,150,299
Jun 23, 2025	104.64	104.68	102.38	104.29	104.29	-0.51%	1,360,071
Jun 20, 2025	105.60	106.50	104.71	104.82	104.82	0.20%	1,783,948
Jun 18, 2025	104.93	105.66	104.56	104.61	104.61	-0.30%	570,550
Jun 17, 2025	106.32	106.59	104.88	104.93	104.93	-1.68%	875,459
Jun 16, 2025	106.68	107.89	106.48	106.72	106.72	0.40%	810,891
Jun 13, 2025	106.46	107.40	105.92	106.30	106.30	-0.96%	817,155
Jun 12, 2025	107.34	108.11	107.19	107.33	107.33	-0.20%	674,209
Jun 11, 2025	106.23	107.63	106.01	107.55	107.55	1.07%	711,601
Jun 10, 2025	106.17	106.59	105.52	106.41	106.41	0.24%	1,128,095
Jun 9, 2025	105.34	106.57	104.50	106.16	106.16	0.98%	1,352,733
Jun 6, 2025	106.41	106.73	105.02	105.13	105.13	-0.12%	961,945
Jun 5, 2025	104.45	105.50	104.12	105.26	105.26	0.96%	1,027,789
Jun 4, 2025	105.57	105.94	104.25	104.26	104.26	-1.19%	850,439
Jun 3, 2025	104.92	105.88	104.57	105.52	105.52	0.25%	664,606
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