RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	94.30	95.54	92.82	93.82	93.45	-0.95%	1,838,594
Aug 7, 2026	92.15	95.96	92.15	94.72	94.35	2.21%	2,088,927
Aug 6, 2026	95.64	96.88	92.28	92.67	92.31	-3.10%	2,335,867
Aug 5, 2026	108.60	108.60	94.12	95.63	95.25	-13.89%	6,967,465
Aug 4, 2026	111.68	112.38	109.22	111.06	110.62	-1.03%	2,287,378
Aug 3, 2026	110.95	112.89	110.95	112.22	111.78	2.26%	850,359
Jul 31, 2026	109.54	110.06	108.29	109.74	109.31	-0.25%	927,404
Jul 30, 2026	114.55	114.84	109.15	110.01	109.58	-4.51%	1,001,451
Jul 29, 2026	115.73	117.12	114.78	115.20	114.75	-1.19%	1,014,036
Jul 28, 2026	117.02	117.50	115.27	116.59	116.13	0.21%	1,113,065
Jul 27, 2026	112.54	116.48	112.23	116.35	115.89	4.27%	1,078,673
Jul 24, 2026	109.43	111.98	108.84	111.59	111.15	2.23%	665,178
Jul 23, 2026	109.27	110.24	108.81	109.16	108.73	-1.22%	1,625,928
Jul 22, 2026	110.93	111.91	109.94	110.51	110.08	-0.02%	608,715
Jul 21, 2026	109.69	110.57	108.68	110.53	110.10	-0.05%	637,688
Jul 20, 2026	112.63	112.63	110.33	110.59	110.16	-0.95%	655,940
Jul 17, 2026	112.87	112.87	110.74	111.65	111.21	-1.32%	822,451
Jul 16, 2026	111.71	114.60	111.71	113.14	112.70	1.63%	1,013,692
Jul 15, 2026	109.68	112.47	108.89	111.32	110.88	1.98%	1,040,849
Jul 14, 2026	109.58	109.87	108.32	109.16	108.73	0.35%	741,879
Jul 13, 2026	108.11	109.33	107.50	108.78	108.35	0.60%	737,414
Jul 10, 2026	112.16	112.44	107.99	108.13	107.71	-2.95%	1,104,716
Jul 9, 2026	111.36	112.08	109.76	111.42	110.98	0.30%	699,127
Jul 8, 2026	112.33	112.81	110.15	111.09	110.65	-1.94%	951,629
Jul 7, 2026	115.39	115.39	112.34	113.29	112.85	-0.70%	987,713
Jul 6, 2026	112.90	114.53	112.61	114.09	113.64	1.13%	1,056,874
Jul 2, 2026	113.98	115.34	111.23	112.81	112.37	-0.22%	1,680,723
Jul 1, 2026	116.63	116.63	112.00	113.06	112.62	-2.91%	1,178,434
Jun 30, 2026	115.30	117.05	114.51	116.45	115.99	2.19%	1,417,703
Jun 29, 2026	115.10	116.64	112.91	113.95	113.50	-1.18%	1,412,226