RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	117.90	117.90	114.72	114.90	-	-2.15%	1,195,603
Aug 14, 2025	117.81	118.07	116.82	117.43	117.43	-0.50%	1,024,564
Aug 13, 2025	117.06	118.23	116.32	118.02	118.02	1.21%	1,657,783
Aug 12, 2025	117.20	117.39	114.85	116.61	116.61	-0.61%	1,616,303
Aug 11, 2025	115.00	117.76	114.11	117.33	117.33	2.82%	1,683,214
Aug 8, 2025	111.42	114.45	110.69	114.11	114.11	2.79%	1,827,769
Aug 7, 2025	111.22	113.37	109.16	111.01	111.01	2.05%	2,018,699
Aug 6, 2025	110.06	110.11	107.90	108.78	108.78	-0.73%	1,522,796
Aug 5, 2025	110.00	110.49	109.44	109.58	109.58	-0.23%	727,715
Aug 4, 2025	108.58	110.41	108.49	109.83	109.83	1.45%	538,046
Aug 1, 2025	107.63	108.37	106.66	108.26	108.26	-	636,140
Jul 31, 2025	108.64	109.17	108.01	108.26	108.26	-0.27%	933,732
Jul 30, 2025	108.38	109.21	108.00	108.55	108.55	0.05%	784,448
Jul 29, 2025	108.79	109.11	107.99	108.50	108.50	0.02%	874,675
Jul 28, 2025	109.41	109.41	108.39	108.48	108.48	-0.56%	615,217
Jul 25, 2025	108.79	109.30	108.39	109.09	109.09	0.38%	430,183
Jul 24, 2025	108.57	109.01	107.91	108.68	108.68	0.21%	521,387
Jul 23, 2025	107.47	108.84	106.96	108.45	108.45	1.05%	891,505
Jul 22, 2025	107.91	108.16	106.70	107.32	107.32	-0.55%	1,114,222
Jul 21, 2025	110.16	110.16	107.87	107.91	107.91	-1.93%	656,205
Jul 18, 2025	110.54	111.71	109.73	110.03	110.03	-0.29%	1,041,186
Jul 17, 2025	108.82	110.41	108.82	110.35	110.35	0.95%	759,714
Jul 16, 2025	107.89	109.42	107.12	109.31	109.31	1.42%	1,102,884
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