RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 102.40 | 102.40 | 100.88 | 101.10 | 98.359 | 256,570 |
| 2024-05-28 | 104.17 | 104.90 | 103.09 | 103.12 | 99.966 | 174,088 |
| 2024-05-27 | 104.60 | 105.29 | 104.29 | 104.70 | 101.50 | 39,297 |
| 2024-05-24 | 103.26 | 104.29 | 102.94 | 104.08 | 100.90 | 61,188 |
| 2024-05-23 | 103.87 | 104.42 | 102.28 | 102.85 | 99.705 | 98,204 |
| 2024-05-22 | 102.71 | 104.37 | 102.71 | 104.11 | 100.93 | 109,365 |
| 2024-05-21 | 103.20 | 103.52 | 102.35 | 103.10 | 99.947 | 74,163 |
| 2024-05-17 | 102.41 | 102.44 | 101.24 | 102.10 | 98.978 | 162,784 |
| 2024-05-16 | 103.44 | 103.50 | 101.19 | 102.19 | 99.065 | 163,829 |
| 2024-05-15 | 103.99 | 105.40 | 103.45 | 103.51 | 100.34 | 245,776 |
| 2024-05-14 | 105.73 | 106.05 | 103.54 | 104.09 | 100.91 | 113,961 |
| 2024-05-13 | 104.30 | 107.07 | 103.36 | 105.73 | 102.50 | 154,022 |
| 2024-05-10 | 110.00 | 110.00 | 104.21 | 104.53 | 101.33 | 365,378 |
| 2024-05-09 | 98.720 | 100.06 | 97.350 | 99.730 | 96.680 | 145,258 |
| 2024-05-08 | 98.580 | 99.360 | 97.230 | 98.880 | 95.856 | 157,086 |
| 2024-05-07 | 96.860 | 98.690 | 96.480 | 98.540 | 95.527 | 132,916 |
| 2024-05-06 | 98.810 | 98.810 | 95.430 | 96.750 | 93.791 | 212,697 |
| 2024-05-03 | 97.580 | 99.300 | 97.000 | 98.800 | 95.779 | 216,084 |
| 2024-05-02 | 98.500 | 98.770 | 97.240 | 97.350 | 94.373 | 127,736 |
| 2024-05-01 | 98.450 | 98.970 | 97.870 | 98.230 | 95.226 | 84,903 |
| 2024-04-30 | 100.88 | 100.88 | 98.390 | 98.500 | 95.488 | 154,913 |
| 2024-04-29 | 99.970 | 100.81 | 99.970 | 100.80 | 97.717 | 115,517 |
| 2024-04-26 | 100.16 | 100.94 | 99.500 | 99.970 | 96.913 | 97,754 |
| 2024-04-25 | 100.23 | 101.25 | 99.450 | 100.16 | 97.097 | 92,781 |
| 2024-04-24 | 100.63 | 101.29 | 99.580 | 100.52 | 97.446 | 91,286 |
| 2024-04-23 | 100.34 | 100.92 | 99.560 | 100.05 | 96.990 | 96,310 |
| 2024-04-22 | 99.950 | 100.76 | 99.620 | 99.900 | 96.845 | 87,683 |
| 2024-04-19 | 99.790 | 100.53 | 99.190 | 99.870 | 96.816 | 83,387 |
| 2024-04-18 | 100.73 | 101.23 | 99.250 | 99.840 | 96.787 | 117,344 |
| 2024-04-17 | 101.31 | 101.67 | 100.52 | 100.78 | 97.698 | 125,665 |
| 2024-04-16 | 100.65 | 101.60 | 100.24 | 101.31 | 98.212 | 91,972 |
| 2024-04-15 | 101.29 | 101.45 | 99.820 | 100.70 | 97.620 | 86,625 |
| 2024-04-12 | 100.07 | 101.12 | 100.07 | 100.65 | 97.572 | 86,285 |
| 2024-04-11 | 100.87 | 101.09 | 99.690 | 100.26 | 97.194 | 97,171 |
| 2024-04-10 | 100.06 | 101.20 | 99.510 | 101.01 | 97.921 | 141,665 |
| 2024-04-09 | 101.31 | 101.31 | 100.00 | 100.82 | 97.737 | 107,074 |
| 2024-04-08 | 101.55 | 101.74 | 100.76 | 101.31 | 98.212 | 73,294 |
| 2024-04-05 | 102.46 | 103.63 | 101.44 | 101.50 | 98.396 | 80,473 |
| 2024-04-04 | 103.04 | 103.47 | 101.57 | 102.60 | 99.462 | 90,578 |
| 2024-04-03 | 102.62 | 103.81 | 102.62 | 102.96 | 99.811 | 145,391 |
| 2024-04-02 | 104.00 | 104.06 | 102.73 | 103.20 | 100.04 | 89,062 |
| 2024-04-01 | 103.49 | 104.37 | 102.79 | 104.09 | 100.91 | 52,607 |
| 2024-03-28 | 104.40 | 104.72 | 103.17 | 103.17 | 100.01 | 143,288 |
| 2024-03-27 | 103.86 | 104.31 | 103.20 | 104.11 | 100.93 | 61,268 |
| 2024-03-26 | 102.80 | 103.49 | 102.30 | 102.81 | 99.666 | 164,625 |
| 2024-03-25 | 103.64 | 104.55 | 102.78 | 102.78 | 99.637 | 136,617 |
| 2024-03-22 | 104.37 | 105.02 | 103.84 | 104.70 | 101.50 | 94,125 |
| 2024-03-21 | 103.75 | 104.98 | 103.36 | 104.36 | 101.17 | 90,675 |
| 2024-03-20 | 103.22 | 104.18 | 103.00 | 103.45 | 100.29 | 94,525 |
| 2024-03-19 | 101.86 | 103.34 | 101.86 | 103.22 | 100.06 | 81,559 |
| 2024-03-18 | 102.19 | 102.55 | 101.59 | 101.63 | 98.522 | 89,521 |
| 2024-03-15 | 102.62 | 103.39 | 101.45 | 101.88 | 98.764 | 315,190 |
| 2024-03-14 | 102.20 | 102.73 | 101.44 | 102.65 | 99.511 | 154,556 |
| 2024-03-13 | 102.04 | 102.72 | 101.69 | 102.50 | 99.365 | 110,140 |
| 2024-03-12 | 101.91 | 103.17 | 101.91 | 102.07 | 98.949 | 72,383 |
| 2024-03-11 | 101.79 | 102.43 | 100.95 | 101.68 | 98.570 | 139,736 |
| 2024-03-08 | 101.36 | 102.81 | 101.36 | 101.99 | 98.871 | 92,549 |
| 2024-03-07 | 101.68 | 102.77 | 101.68 | 102.06 | 98.939 | 125,902 |
| 2024-03-06 | 103.93 | 103.96 | 101.24 | 101.31 | 98.212 | 172,009 |
| 2024-03-05 | 103.08 | 103.59 | 102.53 | 103.17 | 100.01 | 119,355 |
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.