RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 115.21 | 116.03 | 115.09 | 115.84 | 112.70 | 114,963 |
| 2024-08-22 | 114.39 | 115.59 | 114.33 | 115.15 | 112.03 | 123,108 |
| 2024-08-21 | 113.37 | 114.48 | 112.80 | 114.33 | 111.23 | 87,165 |
| 2024-08-20 | 113.29 | 113.98 | 112.51 | 113.62 | 110.54 | 68,307 |
| 2024-08-19 | 112.59 | 113.51 | 112.59 | 113.35 | 110.28 | 90,878 |
| 2024-08-16 | 112.04 | 112.74 | 111.47 | 112.59 | 109.54 | 74,584 |
| 2024-08-15 | 110.57 | 112.29 | 110.57 | 112.20 | 109.16 | 111,659 |
| 2024-08-14 | 107.91 | 109.85 | 107.91 | 109.84 | 106.86 | 98,857 |
| 2024-08-13 | 107.50 | 108.88 | 107.50 | 107.91 | 104.98 | 71,727 |
| 2024-08-12 | 108.37 | 108.78 | 106.91 | 107.30 | 104.39 | 103,156 |
| 2024-08-09 | 107.47 | 109.56 | 107.47 | 108.37 | 105.43 | 111,582 |
| 2024-08-08 | 107.12 | 108.39 | 107.07 | 107.47 | 104.56 | 127,151 |
| 2024-08-07 | 107.96 | 110.05 | 106.00 | 106.10 | 103.22 | 188,168 |
| 2024-08-06 | 99.090 | 108.36 | 99.090 | 108.12 | 105.19 | 299,406 |
| 2024-08-02 | 104.11 | 105.28 | 101.40 | 103.76 | 100.95 | 270,940 |
| 2024-08-01 | 109.81 | 110.03 | 104.18 | 105.55 | 102.69 | 179,906 |
| 2024-07-31 | 110.06 | 110.66 | 109.52 | 109.99 | 107.01 | 223,254 |
| 2024-07-30 | 110.54 | 111.38 | 109.46 | 109.96 | 106.98 | 115,197 |
| 2024-07-29 | 109.75 | 110.57 | 108.87 | 110.49 | 107.49 | 192,950 |
| 2024-07-26 | 108.81 | 110.14 | 108.22 | 109.53 | 106.56 | 79,698 |
| 2024-07-25 | 109.98 | 110.19 | 108.45 | 108.66 | 105.71 | 159,685 |
| 2024-07-24 | 110.01 | 110.77 | 109.77 | 109.79 | 106.81 | 75,267 |
| 2024-07-23 | 109.89 | 111.24 | 109.89 | 110.82 | 107.82 | 55,576 |
| 2024-07-22 | 110.06 | 110.47 | 109.08 | 110.42 | 107.43 | 124,656 |
| 2024-07-19 | 110.23 | 111.57 | 109.41 | 109.47 | 106.50 | 414,061 |
| 2024-07-18 | 110.76 | 112.07 | 110.28 | 110.51 | 107.51 | 134,893 |
| 2024-07-17 | 111.20 | 111.68 | 110.24 | 110.92 | 107.91 | 115,152 |
| 2024-07-16 | 109.60 | 111.65 | 109.60 | 111.25 | 108.23 | 125,047 |
| 2024-07-15 | 108.69 | 109.57 | 108.25 | 109.15 | 106.19 | 100,163 |
| 2024-07-12 | 107.42 | 108.86 | 107.35 | 108.26 | 105.33 | 126,724 |
| 2024-07-11 | 105.82 | 107.76 | 105.81 | 107.43 | 104.52 | 154,556 |
| 2024-07-10 | 104.47 | 105.63 | 103.85 | 105.35 | 102.49 | 92,958 |
| 2024-07-09 | 104.41 | 105.43 | 104.23 | 104.50 | 101.67 | 127,951 |
| 2024-07-08 | 104.96 | 105.54 | 104.30 | 104.68 | 101.84 | 145,014 |
| 2024-07-05 | 104.60 | 105.57 | 104.16 | 104.91 | 102.07 | 135,336 |
| 2024-07-04 | 104.33 | 104.76 | 103.82 | 104.60 | 101.76 | 30,649 |
| 2024-07-03 | 104.12 | 105.62 | 103.89 | 104.33 | 101.50 | 72,300 |
| 2024-07-02 | 104.13 | 105.69 | 103.71 | 104.65 | 101.81 | 139,959 |
| 2024-06-28 | 105.76 | 105.87 | 104.07 | 104.34 | 101.51 | 217,720 |
| 2024-06-27 | 106.50 | 107.07 | 105.36 | 105.49 | 102.63 | 176,317 |
| 2024-06-26 | 105.97 | 107.10 | 105.66 | 106.47 | 103.58 | 264,724 |
| 2024-06-25 | 106.62 | 107.76 | 105.65 | 106.05 | 103.18 | 260,194 |
| 2024-06-24 | 106.09 | 107.35 | 105.80 | 106.88 | 103.98 | 354,698 |
| 2024-06-21 | 107.10 | 107.54 | 103.56 | 105.99 | 103.12 | 581,596 |
| 2024-06-20 | 109.63 | 109.94 | 106.82 | 106.92 | 104.02 | 239,941 |
| 2024-06-19 | 109.04 | 113.58 | 109.04 | 110.10 | 107.12 | 83,717 |
| 2024-06-18 | 110.52 | 112.12 | 109.69 | 109.87 | 106.89 | 237,410 |
| 2024-06-17 | 109.19 | 111.33 | 109.01 | 110.37 | 107.38 | 223,862 |
| 2024-06-14 | 109.26 | 109.86 | 107.69 | 109.75 | 106.77 | 308,115 |
| 2024-06-13 | 110.45 | 111.44 | 108.87 | 109.66 | 106.69 | 226,759 |
| 2024-06-12 | 109.16 | 111.46 | 107.91 | 110.84 | 107.84 | 214,201 |
| 2024-06-11 | 108.70 | 110.01 | 107.90 | 109.49 | 106.52 | 261,898 |
| 2024-06-10 | 105.07 | 110.19 | 105.07 | 108.90 | 105.95 | 371,262 |
| 2024-06-07 | 100.00 | 100.89 | 99.190 | 100.00 | 97.289 | 129,349 |
| 2024-06-06 | 99.890 | 100.92 | 99.540 | 100.50 | 97.775 | 89,587 |
| 2024-06-05 | 99.280 | 100.35 | 99.100 | 99.850 | 97.143 | 111,782 |
| 2024-06-04 | 96.810 | 99.100 | 96.810 | 98.980 | 96.297 | 201,492 |
| 2024-06-03 | 99.810 | 99.810 | 95.955 | 97.090 | 94.458 | 212,384 |
| 2024-05-31 | 100.70 | 101.02 | 97.810 | 99.060 | 96.375 | 475,575 |
| 2024-05-30 | 101.26 | 102.09 | 100.38 | 100.58 | 97.853 | 118,674 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.4570 CAD |
| 2026-05-27 | 0.4280 CAD |
| 2026-02-09 | 0.4240 CAD |
| 2025-11-26 | 0.4370 CAD |
| 2025-08-28 | 0.4270 CAD |
| 2025-05-29 | 0.4010 CAD |
| 2025-02-14 | 0.4120 CAD |
| 2024-11-27 | 0.4080 CAD |
| 2024-08-28 | 0.3900 CAD |
| 2024-05-29 | 0.3680 CAD |
| 2024-02-08 | 0.3630 CAD |
| 2023-11-29 | 0.3660 CAD |
| 2023-08-22 | 0.3660 CAD |
| 2023-05-29 | 0.3680 CAD |
| 2023-05-26 | 0.2700 CAD |
| 2023-03-21 | 1.4760 CAD |
| 2023-02-09 | 0.3630 CAD |
| 2022-11-22 | 0.3630 CAD |
| 2022-08-23 | 0.3520 CAD |
| 2022-05-26 | 0.3200 CAD |
| 2022-02-10 | 0.3170 CAD |
| 2021-11-23 | 0.3170 CAD |
| 2021-08-24 | 0.3160 CAD |
| 2021-05-25 | 0.2650 CAD |
| 2021-02-11 | 0.2790 CAD |
| 2020-11-24 | 0.2880 CAD |
| 2020-08-25 | 0.2910 CAD |
| 2020-05-26 | 0.2800 CAD |
| 2020-02-13 | 0.2650 CAD |
| 2019-11-26 | 0.2660 CAD |
| 2019-08-27 | 0.2650 CAD |
| 2019-05-28 | 0.2420 CAD |
| 2019-02-14 | 0.2390 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.