RB Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	107.17	107.99	104.04	104.17	104.17	-1.67%	1,317,399
May 9, 2025	104.86	106.13	104.38	105.94	105.94	1.08%	1,582,502
May 8, 2025	102.86	106.43	100.47	104.81	104.81	2.48%	2,490,075
May 7, 2025	102.11	103.50	101.75	102.27	102.27	0.37%	2,543,379
May 6, 2025	100.70	101.98	100.37	101.89	101.89	0.40%	1,245,864
May 5, 2025	102.38	102.52	101.23	101.48	101.48	-1.00%	786,665
May 2, 2025	101.68	102.85	101.24	102.51	102.51	2.56%	1,611,899
May 1, 2025	100.30	101.99	98.64	99.95	99.95	-0.74%	1,307,264
Apr 30, 2025	98.83	100.82	97.41	100.70	100.70	1.56%	1,770,277
Apr 29, 2025	98.26	99.87	97.99	99.15	99.15	0.41%	853,395
Apr 28, 2025	99.01	99.15	98.17	98.75	98.75	-0.23%	878,363
Apr 25, 2025	98.42	99.00	97.46	98.98	98.98	0.25%	610,641
Apr 24, 2025	98.24	99.36	97.79	98.73	98.73	0.50%	673,633
Apr 23, 2025	98.49	99.46	97.61	98.24	98.24	1.31%	732,517
Apr 22, 2025	95.67	97.15	95.64	96.97	96.97	2.17%	948,500
Apr 21, 2025	96.84	97.07	94.00	94.91	94.91	-2.54%	736,196
Apr 17, 2025	96.80	97.96	96.70	97.38	97.38	0.83%	835,273
Apr 16, 2025	96.93	98.02	95.47	96.58	96.58	-1.03%	868,012
Apr 15, 2025	98.20	98.58	97.24	97.59	97.59	-0.26%	515,875
Apr 14, 2025	98.36	98.42	96.69	97.84	97.84	0.74%	1,035,797
Apr 11, 2025	94.32	97.16	94.08	97.12	97.12	2.46%	1,111,977
Apr 10, 2025	94.96	95.96	92.21	94.79	94.79	-1.36%	968,414
Apr 9, 2025	88.67	96.12	88.08	96.10	96.10	7.21%	2,231,885
Apr 8, 2025	93.48	94.02	88.08	89.64	89.64	-1.02%	1,346,072
Apr 7, 2025	88.97	94.09	87.87	90.56	90.56	-1.36%	1,535,095
Apr 4, 2025	95.48	95.62	91.40	91.81	91.81	-6.35%	1,251,234
Apr 3, 2025	98.41	100.40	97.80	98.04	98.04	-2.87%	1,284,269
Apr 2, 2025	99.64	101.27	99.64	100.94	100.94	0.57%	1,000,870
Apr 1, 2025	100.35	101.06	99.20	100.37	100.37	0.07%	805,715
Mar 31, 2025	97.09	101.10	96.71	100.30	100.30	2.46%	1,610,070
Mar 28, 2025	99.79	99.89	97.65	97.89	97.89	-2.39%	632,336
Mar 27, 2025	100.14	100.46	98.92	100.29	100.29	-0.01%	1,012,554
Mar 26, 2025	101.00	101.50	99.87	100.30	100.30	-0.22%	550,604
Mar 25, 2025	99.80	100.91	99.49	100.52	100.52	0.42%	889,899
Mar 24, 2025	99.31	100.90	99.31	100.10	100.10	1.15%	918,760
Mar 21, 2025	98.00	99.29	96.90	98.96	98.96	0.09%	2,341,044
Mar 20, 2025	98.02	99.36	97.39	98.87	98.87	-0.36%	716,193
Mar 19, 2025	97.81	99.62	97.33	99.23	99.23	2.03%	865,297
Mar 18, 2025	97.24	98.02	96.87	97.26	97.26	-0.73%	1,058,720
Mar 17, 2025	96.02	98.32	95.75	97.98	97.98	2.26%	3,031,246
Mar 14, 2025	94.87	96.18	94.42	95.81	95.81	1.46%	1,951,696
Mar 13, 2025	97.16	97.78	94.40	94.43	94.43	-3.25%	1,051,055
Mar 12, 2025	98.49	98.97	97.31	97.60	97.60	-0.88%	1,000,897
Mar 11, 2025	99.16	100.22	98.37	98.47	98.47	-1.05%	1,623,819
Mar 10, 2025	100.43	101.05	98.89	99.51	99.51	-1.83%	891,842
Mar 7, 2025	99.21	101.87	98.43	101.37	101.37	1.73%	990,634
Mar 6, 2025	100.00	101.55	98.92	99.65	99.65	-0.54%	985,507
Mar 5, 2025	101.19	101.43	99.86	100.19	100.19	-0.47%	900,045
Mar 4, 2025	102.07	102.43	100.24	100.66	100.66	-2.00%	1,149,421
Mar 3, 2025	102.30	104.20	102.18	102.71	102.71	0.32%	1,031,400