RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	95.77	95.77	94.27	94.44	-	-0.18%	116,335
Mar 27, 2026	97.34	97.75	94.38	94.61	94.61	-3.58%	1,636,608
Mar 26, 2026	96.76	98.71	96.43	98.12	98.12	0.67%	1,190,336
Mar 25, 2026	97.36	98.51	95.20	97.47	97.47	1.07%	989,995
Mar 24, 2026	95.59	96.84	95.23	96.44	96.44	-0.80%	714,899
Mar 23, 2026	96.76	98.90	95.73	97.22	97.22	2.36%	1,254,428
Mar 20, 2026	95.94	96.91	94.47	94.98	94.98	-0.90%	2,111,335
Mar 19, 2026	96.72	97.16	95.11	95.84	95.84	-1.34%	1,058,696
Mar 18, 2026	99.42	99.67	96.97	97.14	97.14	-2.87%	952,372
Mar 17, 2026	99.57	101.18	99.55	100.01	100.01	0.99%	748,348
Mar 16, 2026	100.33	101.09	98.99	99.03	99.03	0.35%	1,319,787
Mar 13, 2026	97.95	99.23	97.30	98.68	98.68	0.79%	809,500
Mar 12, 2026	101.72	102.56	97.88	97.91	97.91	-4.24%	1,057,162
Mar 11, 2026	102.43	103.93	101.33	102.24	102.24	-1.06%	639,943
Mar 10, 2026	105.23	105.35	102.16	103.34	103.34	-2.32%	1,171,007
Mar 9, 2026	106.44	106.44	103.56	105.79	105.79	1.54%	1,309,392
Mar 6, 2026	106.47	106.48	103.08	104.19	104.19	-2.08%	1,468,350
Mar 5, 2026	102.79	106.54	102.42	106.40	106.40	3.03%	1,714,242
Mar 4, 2026	100.77	103.34	100.03	103.27	103.27	2.74%	1,589,100
Mar 3, 2026	98.49	100.86	97.84	100.52	100.52	0.39%	1,355,696
Mar 2, 2026	100.84	100.95	99.09	100.13	100.13	-0.82%	936,112
Feb 27, 2026	100.63	101.91	99.58	100.96	100.96	-0.83%	1,291,702
Feb 26, 2026	99.29	102.12	98.43	101.81	101.81	2.84%	1,157,694
Feb 25, 2026	98.87	99.63	97.45	99.00	99.00	2.11%	1,728,863
Feb 24, 2026	98.27	99.07	96.21	96.95	96.95	-1.42%	1,660,119
Feb 23, 2026	102.34	102.70	98.25	98.35	98.35	-4.86%	1,876,836
Feb 20, 2026	102.80	104.41	102.15	103.37	103.37	-0.31%	1,552,361
Feb 19, 2026	106.53	106.71	102.17	103.69	103.69	-3.52%	2,062,388
Feb 18, 2026	113.15	115.18	106.39	107.47	107.47	3.26%	2,613,065
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