RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	90.230	90.890	88.690	88.780	85.356	196,190
2023-09-11	90.260	90.590	89.610	90.420	86.932	105,062
2023-09-08	89.340	90.650	89.040	90.380	86.894	173,732
2023-09-07	88.680	90.100	88.310	89.630	86.173	225,076
2023-09-06	87.870	88.900	87.560	88.670	85.250	306,850
2023-09-05	85.020	88.640	85.020	87.870	84.481	327,910
2023-09-01	83.640	85.045	83.140	84.760	81.491	170,379
2023-08-31	83.280	84.370	82.700	83.560	80.337	548,172
2023-08-30	82.710	83.655	82.680	82.740	79.549	112,823
2023-08-29	81.870	83.100	81.740	82.470	79.289	163,820
2023-08-28	80.930	82.130	80.710	82.040	78.876	116,447
2023-08-25	79.710	81.000	79.530	80.680	77.568	180,238
2023-08-24	79.090	79.470	77.960	79.340	76.280	166,538
2023-08-23	78.330	79.500	78.150	79.080	76.030	197,339
2023-08-22	77.210	78.640	76.790	78.600	75.568	204,161
2023-08-21	76.950	77.530	75.740	77.370	74.034	140,506
2023-08-18	76.120	77.070	75.870	76.690	73.383	199,890
2023-08-17	75.770	76.600	75.490	76.140	72.857	167,448
2023-08-16	76.590	77.060	75.940	76.000	72.723	223,058
2023-08-15	78.120	78.340	76.545	76.650	73.345	276,779
2023-08-14	77.950	78.720	77.490	78.270	74.895	157,978
2023-08-11	77.790	78.260	77.160	78.020	74.656	238,140
2023-08-10	77.950	78.460	77.490	77.860	74.503	220,870
2023-08-09	78.240	78.720	77.520	78.070	74.704	201,218
2023-08-08	78.040	79.525	77.480	77.970	74.608	396,904
2023-08-04	83.210	83.270	77.270	78.340	74.962	614,903
2023-08-03	81.660	83.770	80.400	83.100	79.517	421,802
2023-08-02	85.730	85.730	74.040	82.110	78.569	1,479,213
2023-08-01	85.210	86.510	84.810	86.340	82.617	130,381
2023-07-31	85.340	85.640	84.580	85.160	81.488	268,905
2023-07-28	84.720	85.490	84.540	85.230	81.555	127,107
2023-07-27	84.900	85.050	83.620	84.510	80.866	179,784
2023-07-26	84.570	85.080	84.450	84.880	81.220	215,011
2023-07-25	84.050	84.780	83.770	84.480	80.837	303,393
2023-07-24	84.030	84.310	83.560	84.130	80.502	151,382
2023-07-21	83.960	84.220	83.270	84.150	80.521	161,049
2023-07-20	83.690	83.700	82.285	83.630	80.024	296,403
2023-07-19	82.630	83.000	81.670	81.860	78.330	285,357
2023-07-18	81.720	82.840	81.650	82.570	79.010	176,643
2023-07-17	80.770	81.710	80.610	81.520	78.005	202,566
2023-07-14	80.570	81.320	79.990	80.910	77.421	249,746
2023-07-13	79.940	80.640	79.330	80.570	77.096	150,182
2023-07-12	81.000	81.050	79.520	79.590	76.158	214,250
2023-07-11	79.580	80.790	79.310	80.670	77.191	232,502
2023-07-10	78.340	79.570	78.330	79.440	76.015	161,304
2023-07-07	78.000	78.600	77.070	78.260	74.885	173,174
2023-07-06	79.060	79.100	77.730	78.220	74.847	288,513
2023-07-05	80.240	80.240	78.690	79.340	75.919	518,479
2023-07-04	79.990	80.520	79.530	80.520	77.048	102,514
2023-06-30	78.740	79.840	78.500	79.500	76.072	323,749
2023-06-29	78.070	78.520	77.570	78.480	75.096	159,629
2023-06-28	76.890	77.750	76.680	77.620	74.273	204,833
2023-06-27	75.260	77.060	75.130	76.850	73.536	309,409
2023-06-26	72.810	75.360	72.560	75.260	72.015	438,646
2023-06-23	74.320	74.920	72.860	73.060	69.910	287,422
2023-06-22	75.970	76.160	74.720	74.750	71.527	288,631
2023-06-21	75.400	76.310	75.000	76.240	72.953	219,134
2023-06-20	74.640	75.990	74.640	75.620	72.359	525,063
2023-06-19	75.550	76.110	74.840	74.880	71.651	181,819
2023-06-16	75.550	76.070	74.640	75.180	71.938	5,745,080

← NewerPage 14 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.