RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	103.35	104.96	102.47	103.28	103.28	-0.15%	836,636
May 7, 2026	105.80	106.97	102.91	103.43	103.43	-2.31%	1,262,781
May 6, 2026	107.25	109.16	105.50	105.88	105.88	-0.61%	1,171,673
May 5, 2026	108.17	110.49	105.63	106.53	106.53	1.45%	1,711,708
May 4, 2026	104.19	105.86	103.74	105.01	105.01	0.12%	1,404,355
May 1, 2026	104.85	105.61	104.11	104.88	104.88	0.56%	1,112,880
Apr 30, 2026	105.77	106.19	104.28	104.30	104.30	-0.90%	1,624,682
Apr 29, 2026	104.94	105.62	104.40	105.25	105.25	-0.09%	870,850
Apr 28, 2026	107.60	108.19	104.49	105.35	105.35	-2.23%	1,228,300
Apr 27, 2026	106.27	109.07	106.27	107.75	107.75	0.94%	1,336,100
Apr 24, 2026	106.22	107.98	105.90	106.75	106.75	0.50%	1,318,973
Apr 23, 2026	102.01	106.73	101.94	106.22	106.22	3.49%	1,118,213
Apr 22, 2026	103.61	104.42	102.64	102.64	102.64	-1.06%	978,227
Apr 21, 2026	104.69	105.54	103.56	103.74	103.74	-0.75%	861,191
Apr 20, 2026	103.95	105.04	103.69	104.52	104.52	0.34%	730,742
Apr 17, 2026	103.46	105.12	102.88	104.17	104.17	0.85%	853,300
Apr 16, 2026	104.26	105.46	102.96	103.29	103.29	-0.43%	707,494
Apr 15, 2026	103.52	104.40	103.00	103.74	103.74	0.39%	1,005,675
Apr 14, 2026	103.31	104.10	102.83	103.34	103.34	0.31%	666,428
Apr 13, 2026	103.18	104.41	102.11	103.02	103.02	-0.27%	1,209,672
Apr 10, 2026	100.04	103.31	98.92	103.30	103.30	3.41%	1,689,456
Apr 9, 2026	99.26	100.04	98.51	99.89	99.89	0.08%	861,003
Apr 8, 2026	100.27	101.57	99.56	99.81	99.81	2.09%	1,317,220
Apr 7, 2026	97.63	98.40	96.87	97.77	97.77	-0.11%	821,249
Apr 6, 2026	98.04	98.75	97.64	97.88	97.88	-0.47%	697,974
Apr 2, 2026	95.36	98.74	95.36	98.34	98.34	1.80%	832,987
Apr 1, 2026	96.21	96.88	94.95	96.60	96.60	0.78%	1,145,718
Mar 31, 2026	95.76	96.75	93.58	95.85	95.85	1.51%	1,530,399
Mar 30, 2026	95.77	95.98	93.88	94.42	94.42	-0.20%	1,069,961
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