RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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