RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	104.99	106.84	104.38	106.35	106.35	0.41%	1,150,835
May 28, 2026	103.73	107.46	103.24	105.92	105.92	1.90%	794,693
May 27, 2026	105.10	105.24	103.75	103.94	103.94	-0.90%	1,036,899
May 26, 2026	104.52	106.21	104.22	105.19	104.88	0.45%	1,066,160
May 22, 2026	103.51	105.33	103.37	104.72	104.41	1.97%	977,796
May 21, 2026	103.66	103.84	101.68	102.70	102.40	-1.77%	1,040,359
May 20, 2026	103.39	104.55	102.10	104.55	104.24	1.22%	1,132,573
May 19, 2026	100.06	103.74	100.06	103.29	102.99	0.44%	1,009,298
May 18, 2026	101.94	103.91	101.23	102.84	102.54	0.73%	958,434
May 15, 2026	101.89	102.18	100.19	102.09	101.79	0.29%	1,154,520
May 14, 2026	102.42	104.83	101.34	101.79	101.49	0.01%	1,117,780
May 13, 2026	102.53	102.73	100.45	101.78	101.48	-1.57%	1,190,402
May 12, 2026	104.47	104.92	102.93	103.40	103.10	-0.99%	893,277
May 11, 2026	103.01	105.15	102.38	104.43	104.12	1.11%	792,327
May 8, 2026	103.35	104.96	102.47	103.28	102.98	-0.15%	853,989
May 7, 2026	105.80	106.97	102.91	103.43	103.13	-2.31%	1,269,919
May 6, 2026	107.25	109.16	105.50	105.88	105.57	-0.61%	1,189,695
May 5, 2026	108.17	110.49	105.63	106.53	106.22	1.45%	1,718,281
May 4, 2026	104.19	105.86	103.74	105.01	104.70	0.12%	1,409,379
May 1, 2026	104.85	105.61	104.11	104.88	104.57	0.56%	1,119,253
Apr 30, 2026	105.77	106.19	104.28	104.30	103.99	-0.90%	1,635,029
Apr 29, 2026	104.94	105.62	104.40	105.25	104.94	-0.09%	877,144
Apr 28, 2026	107.60	108.19	104.49	105.35	105.04	-2.23%	1,240,912
Apr 27, 2026	106.27	109.07	106.27	107.75	107.43	0.94%	1,365,917
Apr 24, 2026	106.22	107.98	105.90	106.75	106.44	0.50%	1,383,223
Apr 23, 2026	102.01	106.73	101.94	106.22	105.91	3.49%	1,123,774
Apr 22, 2026	103.61	104.42	102.64	102.64	102.34	-1.06%	985,868
Apr 21, 2026	104.69	105.54	103.56	103.74	103.43	-0.75%	881,363
Apr 20, 2026	103.95	105.04	103.69	104.52	104.21	0.34%	730,742
Apr 17, 2026	103.46	105.12	102.88	104.17	103.86	0.85%	864,188
Apr 16, 2026	104.26	105.46	102.96	103.29	102.99	-0.43%	715,462
Apr 15, 2026	103.52	104.40	103.00	103.74	103.43	0.39%	1,211,479
Apr 14, 2026	103.31	104.10	102.83	103.34	103.04	0.31%	669,046
Apr 13, 2026	103.18	104.41	102.11	103.02	102.72	-0.27%	1,302,855
Apr 10, 2026	100.04	103.31	98.92	103.30	103.00	3.41%	1,707,948
Apr 9, 2026	99.26	100.04	98.51	99.89	99.60	0.08%	863,900
Apr 8, 2026	100.27	101.57	99.56	99.81	99.52	2.09%	1,318,721
Apr 7, 2026	97.63	98.40	96.87	97.77	97.48	-0.11%	823,543
Apr 6, 2026	98.04	98.75	97.64	97.88	97.59	-0.47%	699,287
Apr 2, 2026	95.36	98.74	95.36	98.34	98.05	1.80%	832,987
Apr 1, 2026	96.21	96.88	94.95	96.60	96.32	0.78%	1,160,960
Mar 31, 2026	95.76	96.75	93.58	95.85	95.57	1.51%	1,530,399
Mar 30, 2026	95.77	95.98	93.88	94.42	94.14	-0.20%	1,090,664
Mar 27, 2026	97.34	97.75	94.38	94.61	94.33	-3.58%	1,666,501
Mar 26, 2026	96.76	98.71	96.43	98.12	97.83	0.67%	1,210,095
Mar 25, 2026	97.36	98.51	95.20	97.47	97.18	1.07%	992,086
Mar 24, 2026	95.59	96.84	95.23	96.44	96.16	-0.80%	715,009
Mar 23, 2026	96.76	98.90	95.73	97.22	96.93	2.36%	1,254,428
Mar 20, 2026	95.94	96.91	94.47	94.98	94.70	-0.90%	2,259,725
Mar 19, 2026	96.72	97.16	95.11	95.84	95.56	-1.34%	1,079,970