RB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	41.26	41.27	41.22	41.27	41.27	0.67%	5,137
Aug 12, 2025	40.88	41.00	40.88	41.00	41.00	0.84%	126
Aug 11, 2025	40.66	40.66	40.66	40.66	40.66	-0.18%	106
Aug 8, 2025	40.73	40.73	40.73	40.73	40.73	-0.21%	31
Aug 7, 2025	40.82	40.82	40.82	40.82	40.82	-0.24%	25
Aug 6, 2025	40.92	40.92	40.92	40.92	40.92	-0.18%	10
Aug 5, 2025	40.99	40.99	40.99	40.99	40.99	0.05%	5,329
Aug 4, 2025	40.83	40.97	40.81	40.97	40.97	1.01%	5,329
Aug 1, 2025	40.51	40.56	40.51	40.56	40.56	-0.31%	554
Jul 31, 2025	40.78	40.78	40.68	40.68	40.68	-0.22%	229
Jul 30, 2025	40.78	40.79	40.77	40.77	40.77	-0.05%	5,392
Jul 29, 2025	40.79	40.79	40.79	40.79	40.79	-0.18%	29
Jul 28, 2025	40.87	40.87	40.87	40.87	40.87	-0.16%	20
Jul 25, 2025	40.93	40.93	40.93	40.93	40.93	-	20
Jul 24, 2025	40.93	40.93	40.93	40.93	40.93	-0.28%	20
Jul 23, 2025	40.81	41.05	40.81	41.05	41.05	0.71%	157
Jul 22, 2025	40.76	40.76	40.76	40.76	40.76	0.07%	78
Jul 21, 2025	40.73	40.73	40.73	40.73	40.73	-0.10%	10
Jul 18, 2025	40.77	40.77	40.77	40.77	40.77	-0.18%	120
Jul 17, 2025	40.84	40.84	40.84	40.84	40.84	0.54%	108
Jul 16, 2025	40.62	40.62	40.62	40.62	40.62	0.14%	125
Jul 15, 2025	40.53	40.57	40.53	40.57	40.57	-0.29%	256
Jul 14, 2025	40.64	40.68	40.64	40.68	40.68	0.04%	461
Jul 11, 2025	40.67	40.67	40.67	40.67	40.67	-0.12%	331
Jul 10, 2025	40.70	40.71	40.67	40.71	40.71	0.17%	1,339
Jul 9, 2025	40.65	40.65	40.65	40.65	40.65	0.23%	146
Jul 8, 2025	40.55	40.55	40.55	40.55	40.55	0.17%	10
Jul 7, 2025	40.49	40.49	40.49	40.49	40.49	-0.17%	48
Jul 3, 2025	40.41	40.60	40.35	40.55	40.55	0.45%	4,498
Jul 2, 2025	40.20	40.37	40.20	40.37	40.37	0.51%	11,377
Jul 1, 2025	40.20	40.20	40.17	40.17	40.17	-0.10%	197
Jun 30, 2025	40.21	40.21	40.21	40.21	40.21	-0.01%	7
Jun 27, 2025	40.21	40.21	40.21	40.21	40.21	-0.10%	24