RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	111.36	112.08	109.76	111.42	111.42	0.30%	681,515
Jul 8, 2026	112.33	112.81	110.15	111.09	111.09	-1.94%	921,084
Jul 7, 2026	115.39	115.39	112.34	113.29	113.29	-0.70%	954,864
Jul 6, 2026	112.90	114.53	112.61	114.09	114.09	1.13%	995,315
Jul 2, 2026	113.98	115.34	111.23	112.81	112.81	-0.22%	1,678,574
Jul 1, 2026	116.63	116.63	112.00	113.06	113.06	-2.91%	1,178,434
Jun 30, 2026	115.30	117.05	114.51	116.45	116.45	2.19%	1,409,244
Jun 29, 2026	115.10	116.64	112.91	113.95	113.95	-1.18%	1,367,982
Jun 26, 2026	115.97	116.21	114.25	115.31	115.31	-0.16%	1,628,824
Jun 25, 2026	112.00	115.69	112.00	115.50	115.50	2.62%	1,378,774
Jun 24, 2026	108.43	113.54	108.43	112.55	112.55	3.77%	1,581,172
Jun 23, 2026	108.28	108.91	107.42	108.46	108.46	-0.16%	1,023,827
Jun 22, 2026	110.42	111.20	108.62	108.63	108.63	-1.75%	2,063,962
Jun 18, 2026	107.87	110.62	107.20	110.57	110.57	3.03%	1,418,370
Jun 17, 2026	110.11	111.29	106.92	107.32	107.32	-3.23%	1,206,956
Jun 16, 2026	110.81	111.63	109.80	110.90	110.90	0.44%	1,146,646
Jun 15, 2026	108.24	110.58	108.09	110.41	110.41	2.58%	1,522,272
Jun 12, 2026	106.20	108.85	105.91	107.63	107.63	1.42%	860,124
Jun 11, 2026	105.60	107.08	104.93	106.12	106.12	0.45%	1,134,015
Jun 10, 2026	106.11	108.13	105.29	105.64	105.64	-0.52%	798,934
Jun 9, 2026	104.74	106.61	104.50	106.19	106.19	1.59%	772,224
Jun 8, 2026	104.50	106.02	104.48	104.53	104.53	0.04%	717,557
Jun 5, 2026	107.03	107.04	103.74	104.49	104.49	-0.99%	665,946
Jun 4, 2026	103.64	105.59	103.36	105.53	105.53	3.28%	977,220
Jun 3, 2026	103.81	105.28	101.28	102.18	102.18	-2.55%	1,258,380
Jun 2, 2026	105.29	105.31	102.44	104.85	104.85	-0.40%	950,414
Jun 1, 2026	105.68	106.45	104.30	105.27	105.27	-1.02%	731,753
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