RB Global historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	103.08	103.59	102.53	103.17	100.01	119,355
2024-03-04	103.49	104.16	102.42	103.38	100.22	143,624
2024-03-01	102.97	104.43	102.31	103.99	100.81	168,309
2024-02-29	103.31	105.41	102.34	102.39	99.259	904,329
2024-02-28	103.78	104.88	103.05	103.44	100.28	152,294
2024-02-27	104.19	105.04	103.54	103.90	100.72	168,194
2024-02-26	103.47	105.42	102.73	104.12	100.94	274,677
2024-02-23	95.000	104.17	94.860	103.52	100.35	443,601
2024-02-22	90.770	92.700	90.510	92.230	89.409	153,009
2024-02-21	91.050	91.100	89.150	90.030	87.277	161,572
2024-02-20	92.470	92.790	91.240	91.590	88.789	126,185
2024-02-16	93.380	93.670	92.890	92.980	90.137	171,060
2024-02-15	92.800	93.710	92.360	93.230	90.379	94,881
2024-02-14	90.670	93.200	90.220	93.050	90.204	105,983
2024-02-13	90.700	91.500	89.360	90.100	87.345	111,759
2024-02-12	92.910	92.910	90.950	91.690	88.886	95,113
2024-02-09	91.680	92.790	91.210	92.480	89.652	97,542
2024-02-08	90.730	91.580	90.460	91.500	88.702	184,034
2024-02-07	89.520	91.080	89.315	90.830	87.700	169,756
2024-02-06	86.970	89.630	86.650	89.520	86.436	136,651
2024-02-05	86.140	87.510	85.340	86.870	83.877	110,253
2024-02-02	87.080	87.080	85.530	86.470	83.491	92,321
2024-02-01	86.550	87.310	85.810	86.930	83.935	111,387
2024-01-31	85.700	87.130	85.700	86.060	83.095	200,159
2024-01-30	84.230	85.840	83.970	85.710	82.757	109,115
2024-01-29	83.640	84.480	83.480	84.100	81.202	73,872
2024-01-26	83.610	84.090	83.220	83.710	80.826	93,529
2024-01-25	83.570	83.710	82.180	83.610	80.729	189,639
2024-01-24	84.740	85.840	83.120	83.290	80.420	285,375
2024-01-23	86.440	86.610	84.640	84.760	81.840	201,958
2024-01-22	86.390	86.970	86.050	86.170	83.201	207,925
2024-01-19	87.140	87.140	85.720	85.910	82.950	174,187
2024-01-18	87.400	87.740	86.440	87.320	84.311	151,920
2024-01-17	86.300	88.460	86.300	87.150	84.147	183,673
2024-01-16	86.080	87.020	85.490	86.950	83.954	155,569
2024-01-15	85.390	86.390	85.390	86.100	83.133	26,081
2024-01-12	88.560	88.560	85.990	86.070	83.104	92,901
2024-01-11	88.490	88.590	87.420	88.250	85.209	117,433
2024-01-10	87.250	87.710	86.650	87.620	84.601	126,151
2024-01-09	87.620	87.870	86.910	86.970	83.973	77,276
2024-01-08	87.530	88.010	86.730	88.000	84.968	60,180
2024-01-05	86.910	87.850	86.530	87.330	84.321	145,831
2024-01-04	88.070	88.670	87.320	87.400	84.389	99,102
2024-01-03	88.110	89.470	87.270	87.660	84.640	86,926
2024-01-02	88.780	88.860	87.800	88.570	85.518	88,413
2023-12-29	88.830	88.990	87.600	88.670	85.615	85,087
2023-12-28	88.240	88.410	87.730	88.150	85.113	41,021
2023-12-27	87.790	88.425	87.250	88.010	84.978	59,465
2023-12-22	87.530	87.930	86.850	87.440	84.427	63,459
2023-12-21	86.310	87.840	86.310	87.520	84.504	176,071
2023-12-20	86.390	87.180	85.530	85.790	82.834	112,348
2023-12-19	85.470	86.710	85.250	86.360	83.384	95,452
2023-12-18	85.570	85.890	84.710	85.470	82.525	106,383
2023-12-15	87.310	87.310	84.530	85.290	82.351	206,863
2023-12-14	87.380	88.630	86.980	87.330	84.321	174,500
2023-12-13	85.950	87.360	85.780	87.170	84.167	183,303
2023-12-12	85.280	86.660	85.280	86.550	83.568	228,294
2023-12-11	85.100	85.990	84.970	85.780	82.824	102,317
2023-12-08	85.730	86.280	84.650	85.320	82.380	103,573
2023-12-07	86.400	86.460	85.240	85.730	82.776	113,281

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.