RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	98.19	99.70	97.51	99.63	99.63	1.53%	712,327
Dec 4, 2025	98.41	99.20	97.88	98.13	98.13	-0.05%	511,376
Dec 3, 2025	97.91	98.42	97.32	98.18	98.18	0.45%	654,636
Dec 2, 2025	98.44	98.54	97.59	97.74	97.74	-0.46%	804,231
Dec 1, 2025	97.60	99.09	97.30	98.19	98.19	-0.01%	916,481
Nov 28, 2025	98.26	99.06	97.83	98.20	98.20	0.40%	387,199
Nov 26, 2025	97.44	98.51	97.29	97.81	97.81	0.32%	710,840
Nov 25, 2025	95.51	97.62	95.51	97.50	97.19	2.07%	930,191
Nov 24, 2025	96.33	96.61	95.40	95.52	95.22	-0.73%	1,097,554
Nov 21, 2025	96.36	96.78	95.09	96.22	95.91	0.21%	1,606,383
Nov 20, 2025	97.80	98.60	95.70	96.02	95.71	-1.71%	1,113,655
Nov 19, 2025	97.76	98.20	97.16	97.69	97.38	-0.09%	762,348
Nov 18, 2025	98.34	99.29	97.16	97.78	97.47	-0.84%	974,295
Nov 17, 2025	100.99	101.13	98.50	98.61	98.30	-2.91%	1,022,967
Nov 14, 2025	100.53	101.89	100.52	101.57	101.25	0.86%	1,369,209
Nov 13, 2025	101.72	102.32	100.60	100.70	100.38	-1.23%	1,116,025
Nov 12, 2025	100.50	102.35	100.36	101.95	101.63	1.41%	1,162,553
Nov 11, 2025	100.87	100.96	99.88	100.53	100.21	-0.20%	820,306
Nov 10, 2025	100.64	101.42	99.93	100.73	100.41	0.33%	916,636
Nov 7, 2025	97.02	101.43	96.84	100.40	100.08	4.36%	1,758,910
Nov 6, 2025	97.36	97.52	95.31	96.21	95.90	-1.45%	1,321,179
Nov 5, 2025	98.42	99.25	97.47	97.63	97.32	-1.07%	955,151
Nov 4, 2025	97.69	98.79	96.25	98.69	98.38	1.36%	1,165,926
Nov 3, 2025	98.78	99.45	96.91	97.37	97.06	-1.86%	1,617,109
Oct 31, 2025	100.12	100.50	98.69	99.22	98.90	-1.24%	1,251,644
Oct 30, 2025	99.79	100.86	99.52	100.47	100.15	0.63%	872,347
Oct 29, 2025	102.44	102.89	99.51	99.84	99.52	-3.27%	965,206
Oct 28, 2025	103.14	105.11	102.90	103.22	102.89	1.76%	1,864,696
Oct 27, 2025	101.79	102.63	101.24	101.43	101.11	-0.32%	1,073,077
Oct 24, 2025	102.43	102.67	101.67	101.76	101.44	-0.03%	960,708
Oct 23, 2025	100.25	101.91	99.64	101.79	101.47	1.74%	965,400
Oct 22, 2025	100.00	101.09	99.73	100.05	99.73	0.17%	909,670
Oct 21, 2025	99.53	100.53	99.06	99.88	99.56	0.17%	797,980
Oct 20, 2025	99.29	99.74	98.25	99.71	99.39	0.71%	1,210,462
Oct 17, 2025	100.43	100.43	97.91	99.01	98.70	-1.33%	1,848,867
Oct 16, 2025	105.29	105.29	99.90	100.34	100.02	-4.56%	1,682,487
Oct 15, 2025	106.04	106.39	105.04	105.13	104.80	-0.62%	1,142,254
Oct 14, 2025	104.55	106.00	103.86	105.79	105.45	0.70%	1,023,380
Oct 13, 2025	103.82	105.05	103.80	105.05	104.72	1.01%	674,235
Oct 10, 2025	104.35	105.26	103.74	104.00	103.67	0.25%	745,660
Oct 9, 2025	106.15	106.15	103.10	103.74	103.41	-1.85%	1,107,359
Oct 8, 2025	106.10	106.31	105.02	105.69	105.35	-0.07%	710,759
Oct 7, 2025	107.54	107.93	105.53	105.76	105.42	-1.61%	791,534
Oct 6, 2025	108.51	109.08	106.88	107.49	107.15	-0.84%	766,284
Oct 3, 2025	107.90	108.62	107.60	108.40	108.06	0.46%	785,249
Oct 2, 2025	107.25	108.81	106.54	107.90	107.56	0.37%	1,287,043
Oct 1, 2025	108.35	108.62	107.21	107.50	107.16	-0.79%	1,096,278
Sep 30, 2025	107.23	108.37	106.64	108.36	108.02	0.81%	1,323,430
Sep 29, 2025	107.89	107.89	106.26	107.49	107.15	0.05%	1,051,928
Sep 26, 2025	109.19	109.47	106.53	107.44	107.10	-1.45%	1,689,487