RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	95.61	96.82	94.79	95.99	95.99	0.22%	324,360
Nov 9, 2026	97.03	98.29	93.31	95.77	95.77	2.41%	3,900,829
Nov 6, 2026	92.99	94.54	92.40	93.52	93.52	-1.33%	2,821,952
Nov 5, 2026	95.95	95.95	92.74	94.78	94.78	-0.33%	2,164,691
Nov 4, 2026	94.64	95.19	93.51	95.09	95.09	2.07%	1,390,495
Nov 3, 2026	93.50	93.71	91.79	93.16	93.16	-0.29%	1,713,884
Nov 2, 2026	90.14	94.13	90.00	93.43	93.43	4.17%	2,255,828
Oct 30, 2026	88.76	90.35	87.50	89.69	89.69	1.57%	3,573,485
Oct 29, 2026	85.35	88.45	85.35	88.30	88.30	4.61%	1,529,210
Oct 28, 2026	85.12	85.38	83.81	84.41	84.41	-0.72%	1,234,619
Oct 27, 2026	85.31	85.55	84.71	85.02	85.02	0.39%	1,217,893
Oct 26, 2026	84.19	85.17	83.30	84.69	84.69	0.59%	3,157,360
Oct 23, 2026	83.84	84.28	82.62	84.19	84.19	-0.24%	1,600,198
Oct 22, 2026	81.85	85.12	81.85	84.39	84.39	2.91%	1,950,147
Oct 21, 2026	81.17	82.79	80.34	82.00	82.00	1.36%	2,059,183
Oct 20, 2026	80.13	81.47	79.55	80.90	80.90	1.37%	3,541,617
Oct 19, 2026	84.38	84.43	78.10	79.81	79.81	-5.33%	4,360,794
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