RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	80.13	81.31	79.55	81.14	81.14	1.67%	1,755,465
Oct 19, 2026	84.38	84.43	78.10	79.81	79.81	-5.33%	4,256,857
Oct 16, 2026	87.40	88.35	84.01	84.30	84.30	-3.25%	3,837,498
Oct 15, 2026	87.90	88.96	86.59	87.13	87.13	-0.79%	2,178,609
Oct 14, 2026	87.64	88.35	86.39	87.82	87.82	-0.45%	1,140,398
Oct 13, 2026	88.24	89.13	87.68	88.22	88.22	0.48%	1,398,818
Oct 12, 2026	86.10	88.33	85.81	87.80	87.80	2.28%	1,728,795
Oct 9, 2026	83.98	85.91	83.16	85.84	85.84	2.15%	2,144,158
Oct 8, 2026	81.50	85.85	81.06	84.03	84.03	4.51%	3,492,573
Oct 7, 2026	80.87	81.56	79.07	80.40	80.40	-0.80%	1,027,988
Oct 6, 2026	82.54	82.88	80.72	81.05	81.05	-1.52%	1,062,472
Oct 5, 2026	81.74	83.11	81.19	82.30	82.30	0.51%	1,796,329
Oct 2, 2026	82.48	82.79	80.11	81.88	81.88	0.36%	1,620,404
Oct 1, 2026	81.78	82.09	78.05	81.59	81.59	0.25%	2,567,741
Sep 30, 2026	81.52	82.00	80.80	81.39	81.39	-	1,208,343
Sep 29, 2026	80.38	81.45	80.37	81.39	81.39	0.77%	1,091,432
Sep 28, 2026	81.87	82.02	80.75	80.77	80.77	-2.09%	1,059,637
Sep 25, 2026	82.26	83.55	81.63	82.49	82.49	0.04%	1,990,005
Sep 24, 2026	82.67	83.16	81.75	82.46	82.46	-0.45%	1,098,903
Sep 23, 2026	83.03	83.64	81.96	82.83	82.83	-0.64%	902,946
Sep 22, 2026	84.30	84.61	83.32	83.36	83.36	-0.41%	964,745
Sep 21, 2026	83.94	84.10	82.82	83.70	83.70	0.60%	1,079,960
Sep 18, 2026	83.90	84.29	83.05	83.20	83.20	-1.05%	4,936,607
Sep 17, 2026	85.16	85.50	83.93	84.08	84.08	-0.25%	1,534,061
Sep 16, 2026	85.73	86.57	83.95	84.29	84.29	-2.11%	2,470,933
Sep 15, 2026	84.40	86.63	83.62	86.11	86.11	2.48%	2,183,587
Sep 14, 2026	83.35	84.53	82.65	84.03	84.03	0.51%	1,609,295
Sep 11, 2026	81.73	83.94	81.25	83.60	83.60	3.80%	2,196,207
Sep 10, 2026	81.15	82.16	79.75	80.54	80.54	-0.97%	1,972,359
Sep 9, 2026	81.62	81.99	80.66	81.33	81.33	-0.67%	1,017,526
Sep 8, 2026	83.19	83.19	81.62	81.88	81.88	-1.99%	1,115,836
Sep 4, 2026	82.51	84.20	81.72	83.54	83.54	0.32%	849,494
Sep 3, 2026	83.53	84.29	81.50	83.27	83.27	0.45%	1,452,449
Sep 2, 2026	82.66	84.15	81.93	82.90	82.90	0.18%	1,518,361
Sep 1, 2026	84.06	84.29	82.23	82.75	82.75	-2.16%	1,507,097
Aug 31, 2026	85.41	86.23	84.24	84.58	84.58	-1.72%	2,178,166
Aug 28, 2026	86.18	86.30	85.29	86.06	86.06	0.20%	1,061,539
Aug 27, 2026	85.43	86.14	84.83	85.89	85.89	0.15%	1,277,360
Aug 26, 2026	84.96	86.80	84.48	85.76	85.76	0.87%	1,720,045
Aug 25, 2026	83.38	85.56	82.94	85.02	85.02	1.53%	1,694,500
Aug 24, 2026	87.15	87.50	83.64	84.07	83.74	-3.39%	2,216,840
Aug 21, 2026	87.79	88.69	86.47	87.02	86.68	-0.42%	2,033,863
Aug 20, 2026	85.89	88.21	85.71	87.39	87.05	1.40%	2,227,292
Aug 19, 2026	86.15	88.13	85.47	86.18	85.84	0.49%	2,996,576
Aug 18, 2026	82.48	86.55	82.48	85.76	85.42	4.45%	2,894,758
Aug 17, 2026	84.07	84.31	82.03	82.11	81.79	-2.55%	2,488,663
Aug 14, 2026	86.40	86.71	83.59	84.26	83.93	-2.49%	3,608,004
Aug 13, 2026	86.71	87.29	85.33	86.41	86.07	-0.06%	1,561,468
Aug 12, 2026	88.83	89.06	86.05	86.46	86.12	-3.54%	2,476,779
Aug 11, 2026	93.80	94.64	89.54	89.63	89.28	-4.47%	1,786,744