RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	86.810	86.990	86.040	86.400	83.423	87,059
2023-12-05	87.610	88.060	85.890	86.170	83.201	117,628
2023-12-04	89.500	90.060	87.390	87.610	84.591	156,705
2023-12-01	86.050	89.890	85.840	89.710	86.619	287,544
2023-11-30	85.460	86.810	85.460	86.250	83.278	623,093
2023-11-29	85.840	86.210	84.980	85.880	82.921	138,131
2023-11-28	86.340	86.700	85.610	85.840	82.529	107,996
2023-11-27	85.040	86.920	84.920	86.590	83.250	182,730
2023-11-24	84.430	85.780	84.190	85.230	81.942	58,885
2023-11-23	85.210	85.740	84.360	84.360	81.106	11,928
2023-11-22	84.990	85.960	84.760	85.170	81.885	184,228
2023-11-21	85.210	85.415	83.950	84.320	81.068	149,526
2023-11-20	84.480	85.480	84.130	85.090	81.808	150,100
2023-11-17	84.450	85.370	83.080	84.480	81.221	219,060
2023-11-16	82.410	84.610	81.660	84.550	81.289	268,918
2023-11-15	82.730	83.800	80.970	81.600	78.452	334,938
2023-11-14	82.880	83.950	82.080	82.330	79.154	208,641
2023-11-13	82.990	83.230	81.180	82.360	79.183	262,739
2023-11-10	90.880	90.880	82.670	82.990	79.789	650,624
2023-11-09	91.560	92.930	91.420	92.660	89.086	210,401
2023-11-08	92.570	92.570	91.220	91.560	88.028	115,965
2023-11-07	91.350	91.900	90.640	91.730	88.192	124,664
2023-11-06	92.570	92.780	90.790	91.400	87.874	148,633
2023-11-03	93.580	93.580	91.970	93.020	89.432	274,504
2023-11-02	91.500	93.330	91.500	92.980	89.394	233,471
2023-11-01	90.750	91.580	89.980	91.110	87.596	179,907
2023-10-31	88.800	90.910	88.260	90.750	87.250	521,636
2023-10-30	86.450	88.000	86.200	87.950	84.558	175,045
2023-10-27	86.370	87.120	86.030	86.340	83.010	90,555
2023-10-26	86.500	87.520	86.220	86.710	83.365	234,787
2023-10-25	86.760	86.950	85.970	86.720	83.375	183,490
2023-10-24	85.670	87.170	85.670	86.910	83.558	183,151
2023-10-23	86.780	86.890	85.480	85.760	82.452	98,279
2023-10-20	87.690	87.870	86.720	87.000	83.644	129,572
2023-10-19	88.300	89.050	87.610	87.700	84.317	203,527
2023-10-18	91.200	91.200	88.790	88.830	85.404	162,355
2023-10-17	90.600	91.780	90.600	91.470	87.942	184,055
2023-10-16	90.960	91.310	90.400	90.820	87.317	165,541
2023-10-13	92.250	92.970	90.700	90.890	87.384	281,883
2023-10-12	91.800	91.990	90.650	91.940	88.394	191,166
2023-10-11	91.250	92.170	90.650	91.600	88.067	151,988
2023-10-10	90.200	91.320	89.330	91.280	87.759	242,765
2023-10-06	86.900	89.460	86.900	89.310	85.865	202,335
2023-10-05	85.490	87.490	85.490	87.410	84.038	167,939
2023-10-04	84.690	85.650	84.170	85.600	82.298	144,880
2023-10-03	85.250	85.830	84.110	84.500	81.241	147,726
2023-10-02	84.850	85.970	84.850	85.440	82.144	159,629
2023-09-29	85.190	85.800	84.330	85.040	81.760	355,008
2023-09-28	83.370	85.060	82.770	84.590	81.327	160,877
2023-09-27	84.770	84.770	83.400	83.660	80.433	168,495
2023-09-26	84.690	85.160	83.300	84.490	81.231	134,861
2023-09-25	84.780	85.520	84.530	85.290	82.000	109,714
2023-09-22	85.100	85.480	84.310	84.800	81.529	138,058
2023-09-21	86.610	87.110	84.960	85.090	81.808	196,313
2023-09-20	86.610	87.280	85.880	86.900	83.548	166,374
2023-09-19	88.140	88.230	86.010	86.460	83.125	191,725
2023-09-18	87.370	89.030	87.130	88.500	85.086	297,945
2023-09-15	88.050	89.350	86.510	87.530	84.154	496,958
2023-09-14	88.000	88.810	87.330	88.070	84.673	312,638
2023-09-13	88.440	88.860	87.245	87.670	84.288	236,115

← NewerPage 13 of 21 · 1,255 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.