RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	99.79	99.89	97.65	97.89	97.89	-2.39%	629,882
Mar 27, 2025	100.14	100.46	98.92	100.29	100.29	-0.01%	1,012,554
Mar 26, 2025	101.00	101.50	99.87	100.30	100.30	-0.22%	550,604
Mar 25, 2025	99.80	100.91	99.49	100.52	100.52	0.42%	889,899
Mar 24, 2025	99.31	100.90	99.31	100.10	100.10	1.15%	918,760
Mar 21, 2025	98.00	99.29	96.90	98.96	98.96	0.09%	2,341,044
Mar 20, 2025	98.02	99.36	97.39	98.87	98.87	-0.36%	716,193
Mar 19, 2025	97.81	99.62	97.33	99.23	99.23	2.03%	865,297
Mar 18, 2025	97.24	98.02	96.87	97.26	97.26	-0.73%	1,058,720
Mar 17, 2025	96.02	98.32	95.75	97.98	97.98	2.26%	3,031,246
Mar 14, 2025	94.87	96.18	94.42	95.81	95.81	1.46%	1,951,696
Mar 13, 2025	97.16	97.78	94.40	94.43	94.43	-3.25%	1,051,055
Mar 12, 2025	98.49	98.97	97.31	97.60	97.60	-0.88%	1,000,897
Mar 11, 2025	99.16	100.22	98.37	98.47	98.47	-1.05%	1,623,819
Mar 10, 2025	100.43	101.05	98.89	99.51	99.51	-1.83%	891,842
Mar 7, 2025	99.21	101.87	98.43	101.37	101.37	1.73%	990,634
Mar 6, 2025	100.00	101.55	98.92	99.65	99.65	-0.54%	985,507
Mar 5, 2025	101.19	101.43	99.86	100.19	100.19	-0.47%	900,045
Mar 4, 2025	102.07	102.43	100.24	100.66	100.66	-2.00%	1,149,421
Mar 3, 2025	102.30	104.20	102.18	102.71	102.71	0.32%	1,031,400
Feb 28, 2025	100.53	102.53	100.35	102.38	102.38	1.94%	1,321,987
Feb 27, 2025	100.57	101.37	100.19	100.43	100.43	0.10%	797,532
Feb 26, 2025	101.16	101.92	99.90	100.33	100.33	-1.01%	1,103,020
Feb 25, 2025	102.75	103.71	101.10	101.35	101.35	-1.45%	994,985
Feb 24, 2025	102.73	104.66	102.62	102.84	102.84	0.24%	1,520,042
Feb 21, 2025	103.52	104.36	101.37	102.59	102.59	-0.90%	1,260,994
Feb 20, 2025	104.10	104.29	102.58	103.52	103.52	-1.15%	1,237,030
Feb 19, 2025	106.21	106.90	103.44	104.72	104.72	8.45%	3,706,383
Feb 18, 2025	96.28	96.90	95.43	96.56	96.56	0.27%	1,964,145
Feb 14, 2025	95.54	96.64	95.20	96.30	96.30	0.40%	1,104,261
Feb 13, 2025	94.57	95.96	93.91	95.92	95.63	2.04%	851,822
Feb 12, 2025	92.96	94.14	92.31	94.00	93.72	0.21%	572,778
Feb 11, 2025	92.90	93.83	92.12	93.80	93.52	0.35%	872,232
Feb 10, 2025	93.00	94.93	92.74	93.47	93.19	0.81%	1,161,635
Feb 7, 2025	91.87	93.01	91.60	92.72	92.44	1.23%	747,861
Feb 6, 2025	89.38	91.59	89.38	91.59	91.32	2.78%	907,073
Feb 5, 2025	88.95	90.00	88.93	89.11	88.84	0.64%	713,263
Feb 4, 2025	89.31	89.31	88.06	88.54	88.27	0.07%	587,330
Feb 3, 2025	87.52	89.53	86.68	88.48	88.21	-1.12%	859,880
Jan 31, 2025	91.17	91.27	89.31	89.48	89.21	-1.70%	3,397,869
Jan 30, 2025	91.08	91.59	90.31	91.03	90.76	0.73%	937,313
Jan 29, 2025	90.47	90.91	89.65	90.37	90.10	-	1,093,953
Jan 28, 2025	91.19	91.80	89.89	90.37	90.10	-1.05%	943,752
Jan 27, 2025	89.69	91.35	89.61	91.33	91.06	1.04%	843,961
Jan 24, 2025	89.63	90.60	89.62	90.39	90.12	0.57%	694,688
Jan 23, 2025	89.53	90.27	89.22	89.88	89.61	-0.04%	646,392
Jan 22, 2025	90.92	91.13	89.44	89.92	89.65	-1.02%	898,774
Jan 21, 2025	89.72	90.90	89.36	90.85	90.58	1.79%	1,652,745
Jan 17, 2025	89.66	89.93	89.06	89.25	88.98	-0.66%	412,636
Jan 16, 2025	89.77	90.10	89.17	89.84	89.57	0.23%	960,913