RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	102.00	104.70	100.59	104.08	104.08	2.04%	2,812,675
Feb 13, 2026	101.09	102.56	99.41	102.00	102.00	1.00%	2,624,071
Feb 12, 2026	113.43	114.48	97.73	100.99	100.99	-11.32%	6,086,346
Feb 11, 2026	119.33	119.33	113.66	113.88	113.88	-4.41%	2,289,709
Feb 10, 2026	117.93	119.30	117.56	119.14	119.14	1.11%	839,487
Feb 9, 2026	117.79	118.72	117.05	117.83	117.83	0.10%	1,067,302
Feb 6, 2026	116.19	117.86	115.77	117.71	117.40	2.37%	1,447,058
Feb 5, 2026	117.11	117.14	114.24	114.98	114.68	-0.86%	1,304,511
Feb 4, 2026	114.67	116.17	114.07	115.98	115.67	1.14%	913,509
Feb 3, 2026	114.04	114.70	112.69	114.67	114.37	0.40%	988,541
Feb 2, 2026	114.03	114.48	112.58	114.21	113.91	0.56%	1,108,776
Jan 30, 2026	113.76	114.32	112.75	113.57	113.27	-1.20%	1,453,691
Jan 29, 2026	116.95	116.95	113.49	114.95	114.65	-0.96%	1,190,225
Jan 28, 2026	116.94	117.30	114.71	116.06	115.75	-1.14%	1,920,343
Jan 27, 2026	116.99	117.70	115.89	117.40	117.09	0.36%	949,980
Jan 26, 2026	116.00	117.03	114.58	116.98	116.67	1.21%	827,643
Jan 23, 2026	116.29	116.37	114.53	115.58	115.28	-0.76%	1,131,654
Jan 22, 2026	116.23	117.73	116.01	116.47	116.16	0.84%	1,847,157
Jan 21, 2026	113.50	115.93	113.50	115.50	115.20	1.99%	1,455,326
Jan 20, 2026	112.13	113.45	111.90	113.25	112.95	0.32%	1,222,564
Jan 16, 2026	111.62	113.79	111.33	112.89	112.59	1.05%	1,739,395
Jan 15, 2026	110.88	112.28	110.27	111.72	111.43	0.77%	1,771,128
Jan 14, 2026	110.75	112.62	110.38	110.87	110.58	0.02%	1,901,202
Jan 13, 2026	110.63	111.15	108.84	110.85	110.56	-0.17%	2,038,464
Jan 12, 2026	108.69	111.26	108.64	111.04	110.75	1.69%	700,221
Jan 9, 2026	107.82	109.52	107.82	109.19	108.90	1.24%	764,600
Jan 8, 2026	105.91	108.49	105.91	107.85	107.57	1.62%	974,821
Jan 7, 2026	107.34	107.34	104.35	106.13	105.85	-0.85%	1,227,126
Jan 6, 2026	104.50	107.47	103.81	107.04	106.76	2.23%	1,080,589
Jan 5, 2026	102.42	105.61	101.45	104.71	104.43	1.37%	3,704,537
Jan 2, 2026	102.96	103.75	102.39	103.29	103.02	0.41%	518,729
Dec 31, 2025	104.71	104.80	102.86	102.87	102.60	-1.78%	741,211
Dec 30, 2025	105.13	105.97	104.70	104.73	104.45	-0.88%	697,960
Dec 29, 2025	105.46	106.01	105.21	105.66	105.38	0.24%	571,549
Dec 26, 2025	105.33	105.63	104.86	105.41	105.13	-0.08%	316,421
Dec 24, 2025	105.26	106.01	105.00	105.49	105.21	0.09%	339,264
Dec 23, 2025	105.97	106.43	104.85	105.39	105.11	-0.30%	818,396
Dec 22, 2025	104.20	106.04	103.96	105.71	105.43	1.50%	1,328,289
Dec 19, 2025	104.30	104.97	104.12	104.15	103.88	-0.26%	1,412,050
Dec 18, 2025	104.32	105.47	104.20	104.42	104.15	0.38%	893,546
Dec 17, 2025	104.18	104.88	103.19	104.02	103.75	-0.16%	1,411,887
Dec 16, 2025	102.63	104.52	102.54	104.19	103.92	1.39%	1,394,381
Dec 15, 2025	104.08	104.43	102.28	102.76	102.49	-1.14%	627,820
Dec 12, 2025	105.59	105.59	103.31	103.95	103.68	-1.12%	1,209,192
Dec 11, 2025	102.71	105.27	102.41	105.13	104.85	2.51%	1,611,785
Dec 10, 2025	99.10	102.64	98.93	102.56	102.29	3.59%	1,537,396
Dec 9, 2025	99.86	100.39	98.84	99.01	98.75	-0.67%	922,340
Dec 8, 2025	99.51	100.47	99.18	99.68	99.42	0.05%	761,404
Dec 5, 2025	98.19	99.70	97.51	99.63	99.37	1.53%	716,076
Dec 4, 2025	98.41	99.20	97.88	98.13	97.87	-0.05%	511,376