RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	163.00	163.00	158.50	158.81	158.81	-2.13%	216,420
Aug 14, 2025	162.18	163.14	161.34	162.26	162.26	-0.12%	278,400
Aug 13, 2025	160.81	162.76	160.21	162.46	162.46	1.06%	216,128
Aug 12, 2025	160.75	161.60	158.30	160.75	160.75	-0.64%	218,000
Aug 11, 2025	156.95	162.26	156.95	161.78	161.78	3.02%	714,300
Aug 8, 2025	152.83	157.68	152.83	157.04	157.04	2.86%	498,043
Aug 7, 2025	150.65	156.00	150.20	152.67	152.67	2.19%	603,439
Aug 6, 2025	151.20	151.34	148.33	149.40	149.40	-1.08%	298,500
Aug 5, 2025	152.00	152.20	150.84	151.03	151.03	1.10%	249,600
Aug 1, 2025	148.77	149.51	146.98	149.39	149.39	-0.43%	186,400
Jul 31, 2025	150.03	151.14	149.71	150.03	150.03	-0.09%	233,700
Jul 30, 2025	149.89	150.83	149.38	150.17	150.17	0.38%	164,721
Jul 29, 2025	149.20	150.39	149.12	149.60	149.60	0.40%	164,437
Jul 28, 2025	149.51	149.94	148.91	149.01	149.01	-0.33%	180,917
Jul 25, 2025	148.44	149.80	148.44	149.51	149.51	0.82%	176,120
Jul 24, 2025	147.77	148.66	147.27	148.30	148.30	0.59%	170,622
Jul 23, 2025	147.25	148.00	145.76	147.43	147.43	0.99%	228,707
Jul 22, 2025	147.48	147.78	145.40	145.99	145.99	-1.14%	256,000
Jul 21, 2025	151.22	151.22	147.64	147.68	147.68	-2.21%	172,200
Jul 18, 2025	152.08	153.29	150.63	151.02	151.02	-0.47%	232,810
Jul 17, 2025	149.67	151.80	149.67	151.73	151.73	1.42%	221,700
Jul 16, 2025	148.85	149.82	146.94	149.61	149.61	1.12%	282,937
Jul 15, 2025	150.58	150.70	147.90	147.96	147.96	-1.51%	290,300
Jul 14, 2025	148.54	151.99	148.18	150.23	150.23	1.51%	293,919
Jul 11, 2025	147.00	148.88	146.20	148.00	148.00	0.51%	257,600
Jul 10, 2025	144.88	147.82	144.88	147.25	147.25	1.64%	182,200
Jul 9, 2025	143.54	144.96	142.57	144.88	144.88	1.12%	183,000
Jul 8, 2025	144.93	144.93	141.70	143.27	143.27	-0.75%	315,749
Jul 7, 2025	144.25	144.82	143.12	144.35	144.35	0.32%	281,720
Jul 4, 2025	143.64	144.25	143.09	143.89	143.89	0.10%	47,400
Jul 3, 2025	143.24	143.89	142.40	143.75	143.75	0.37%	151,024
Jul 2, 2025	144.13	144.81	142.44	143.22	143.22	-1.00%	293,244
Jun 30, 2025	145.31	145.31	142.96	144.67	144.67	-0.13%	285,346
Jun 27, 2025	145.23	145.78	143.61	144.86	144.86	0.75%	279,300
Jun 26, 2025	143.30	144.72	140.80	143.78	143.78	0.12%	306,926
Jun 25, 2025	145.53	145.76	143.27	143.61	143.61	-0.98%	341,500
Jun 24, 2025	143.86	145.55	143.14	145.03	145.03	1.24%	323,600
Jun 23, 2025	143.97	143.97	141.06	143.25	143.25	-0.19%	250,212
Jun 20, 2025	145.38	146.31	143.52	143.52	143.52	-0.29%	4,942,700
Jun 19, 2025	142.40	144.15	142.30	143.94	143.94	0.43%	125,605
Jun 18, 2025	143.36	144.57	143.10	143.33	143.33	0.10%	329,648
Jun 17, 2025	144.91	144.91	143.07	143.18	143.18	-1.19%	386,000
Jun 16, 2025	144.63	146.36	144.54	144.91	144.91	0.33%	315,200
Jun 13, 2025	144.98	145.77	144.11	144.44	144.44	-1.11%	316,700
Jun 12, 2025	146.39	147.16	145.80	146.06	146.06	-0.61%	384,700
Jun 11, 2025	145.90	147.13	145.07	146.96	146.96	1.00%	415,332
Jun 10, 2025	145.34	145.87	144.42	145.50	145.50	0.11%	421,700
Jun 9, 2025	144.28	145.89	143.23	145.34	145.34	0.89%	378,914
Jun 6, 2025	144.63	145.94	143.85	144.06	144.06	0.15%	127,900
Jun 5, 2025	143.50	144.20	142.07	143.85	143.85	0.81%	212,893