RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	86.15	88.13	85.47	86.18	86.18	0.49%	2,397,129
Aug 18, 2026	82.48	86.55	82.48	85.76	85.76	4.45%	2,855,121
Aug 17, 2026	84.07	84.31	82.03	82.11	82.11	-2.55%	2,395,973
Aug 14, 2026	86.40	86.71	83.59	84.26	84.26	-2.49%	3,514,916
Aug 13, 2026	86.71	87.29	85.33	86.41	86.41	-0.06%	1,504,692
Aug 12, 2026	88.83	89.06	86.05	86.46	86.46	-3.54%	2,361,195
Aug 11, 2026	93.80	94.64	89.54	89.63	89.63	-4.47%	1,756,219
Aug 10, 2026	94.30	95.54	92.82	93.82	93.82	-0.95%	1,834,092
Aug 7, 2026	92.15	95.96	92.15	94.72	94.72	2.21%	1,993,845
Aug 6, 2026	95.64	96.88	92.28	92.67	92.67	-3.10%	2,332,982
Aug 5, 2026	108.60	108.60	94.12	95.63	95.63	-13.89%	6,961,570
Aug 4, 2026	111.68	112.38	109.22	111.06	111.06	-1.03%	2,270,519
Aug 3, 2026	110.95	112.89	110.95	112.22	112.22	2.26%	850,355
Jul 31, 2026	109.54	110.06	108.29	109.74	109.74	-0.25%	908,800
Jul 30, 2026	114.55	114.84	109.15	110.01	110.01	-4.51%	1,001,328
Jul 29, 2026	115.73	117.12	114.78	115.20	115.20	-1.19%	998,294
Jul 28, 2026	117.02	117.50	115.27	116.59	116.59	0.21%	1,106,692
Jul 27, 2026	112.54	116.48	112.23	116.35	116.35	4.27%	1,060,042
Jul 24, 2026	109.43	111.98	108.84	111.59	111.59	2.23%	657,705
Jul 23, 2026	109.27	110.24	108.81	109.16	109.16	-1.22%	1,601,090
Jul 22, 2026	110.93	111.91	109.94	110.51	110.51	-0.02%	566,996
Jul 21, 2026	109.69	110.57	108.68	110.53	110.53	-0.05%	622,778
Jul 20, 2026	112.63	112.63	110.33	110.59	110.59	-0.95%	628,193
Jul 17, 2026	112.87	112.87	110.74	111.65	111.65	-1.32%	783,245
Jul 16, 2026	111.71	114.60	111.71	113.14	113.14	1.63%	989,145
Jul 15, 2026	109.68	112.47	108.89	111.32	111.32	1.98%	1,024,710
Jul 14, 2026	109.58	109.87	108.32	109.16	109.16	0.35%	709,986
Jul 13, 2026	108.11	109.33	107.50	108.78	108.78	0.60%	706,334
Jul 10, 2026	112.16	112.44	107.99	108.13	108.13	-2.95%	1,064,261
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