RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	145.23	145.78	143.61	144.86	144.86	0.75%	258,916
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
Jun 4, 2025	145.34	145.37	142.64	142.69	142.69	-1.44%	161,825
Jun 3, 2025	144.10	145.34	143.87	144.78	144.78	0.42%	129,113
Jun 2, 2025	144.49	144.49	141.99	144.18	144.18	-0.28%	176,200
May 30, 2025	143.49	145.00	142.81	144.59	144.59	0.89%	627,400
May 29, 2025	145.06	145.06	142.52	143.31	143.31	-1.27%	205,402
May 28, 2025	145.18	145.24	143.95	145.15	144.75	0.32%	269,537
May 27, 2025	148.55	148.55	144.06	144.69	144.29	-1.85%	339,200
May 26, 2025	147.52	149.30	144.25	147.42	147.01	0.19%	146,042
May 23, 2025	149.13	149.13	147.03	147.14	146.73	-2.27%	194,838
May 22, 2025	149.34	151.13	149.08	150.55	150.13	0.59%	233,100
May 21, 2025	151.32	151.37	149.27	149.67	149.26	-1.36%	264,400
May 20, 2025	151.24	151.86	150.24	151.74	151.32	0.24%	231,036
May 16, 2025	148.89	151.47	148.88	151.38	150.96	1.45%	273,615
May 15, 2025	147.60	149.97	147.60	149.21	148.80	1.08%	241,114
May 14, 2025	146.00	148.08	144.59	147.61	147.20	1.10%	258,500
May 13, 2025	145.72	147.50	144.67	146.00	145.60	0.19%	187,100
May 12, 2025	150.69	150.81	145.55	145.72	145.32	-1.49%	207,408
May 9, 2025	146.15	147.98	145.50	147.92	147.51	1.25%	454,347
May 8, 2025	142.80	148.24	139.59	146.10	145.70	2.74%	462,849
May 7, 2025	140.83	142.72	140.48	142.21	141.82	1.30%	288,248
May 6, 2025	138.94	140.52	138.94	140.39	140.00	0.09%	202,302
May 5, 2025	140.97	141.68	139.85	140.27	139.88	-1.02%	86,434
May 2, 2025	139.85	142.02	139.71	141.71	141.32	2.37%	271,146
May 1, 2025	139.10	141.14	136.62	138.43	138.05	-0.36%	226,835
Apr 30, 2025	136.80	138.95	135.01	138.93	138.55	1.17%	510,124
Apr 29, 2025	135.87	138.31	135.87	137.32	136.94	0.65%	193,500
Apr 28, 2025	136.92	137.32	135.99	136.43	136.05	-0.59%	206,900
Apr 25, 2025	136.58	137.27	135.12	137.24	136.86	0.38%	203,200
Apr 24, 2025	136.42	138.05	136.27	136.72	136.34	0.23%	136,822
Apr 23, 2025	135.68	137.82	135.67	136.40	136.02	1.84%	223,200
Apr 22, 2025	132.52	134.12	132.52	133.94	133.57	1.96%	190,000
Apr 21, 2025	133.66	133.78	130.19	131.36	131.00	-2.62%	130,200
Apr 17, 2025	134.10	135.73	134.10	134.90	134.53	0.69%	164,223