RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	75.880	76.120	74.910	75.390	72.139	321,069
2023-06-14	75.680	76.160	75.440	75.880	72.608	319,209
2023-06-13	75.000	75.960	74.900	75.570	72.311	401,906
2023-06-12	73.710	75.120	73.710	75.030	71.795	364,762
2023-06-09	73.940	74.270	73.055	73.760	70.579	420,438
2023-06-08	74.060	74.260	73.220	73.960	70.771	347,354
2023-06-07	74.300	75.010	73.920	74.230	71.029	404,904
2023-06-06	72.880	74.270	72.440	74.130	70.933	465,940
2023-06-05	72.000	73.130	70.450	72.920	69.776	712,129
2023-06-02	71.720	73.980	71.190	73.860	70.675	461,854
2023-06-01	70.460	71.210	69.510	71.070	68.005	398,543
2023-05-31	72.040	72.500	70.440	70.910	67.852	1,199,686
2023-05-30	72.990	73.280	71.710	72.120	69.010	216,509
2023-05-29	73.020	73.700	72.780	73.510	70.340	68,147
2023-05-26	74.120	74.170	72.540	73.040	69.538	263,486
2023-05-25	76.010	76.600	74.160	74.250	70.433	297,886
2023-05-24	76.370	77.070	76.270	76.510	72.577	303,184
2023-05-23	76.440	77.130	75.710	77.130	73.165	408,718
2023-05-19	74.700	77.090	74.590	75.610	71.723	613,961
2023-05-18	71.840	73.520	71.080	73.230	69.466	449,230
2023-05-17	70.810	70.810	68.800	69.700	66.117	445,114
2023-05-16	71.580	71.630	70.050	70.260	66.648	373,585
2023-05-15	72.400	72.920	71.130	71.750	68.062	434,084
2023-05-12	73.240	74.450	72.180	72.230	68.517	514,100
2023-05-11	76.700	77.080	71.410	73.600	69.817	1,101,290
2023-05-10	77.720	77.930	76.510	77.560	73.573	232,030
2023-05-09	76.680	77.430	75.800	77.340	73.364	515,439
2023-05-08	75.920	76.470	75.500	76.470	72.539	150,097
2023-05-05	75.600	76.540	75.530	76.140	72.226	559,224
2023-05-04	76.590	76.750	74.940	75.500	71.619	453,433
2023-05-03	76.470	77.290	76.090	76.680	72.738	479,113
2023-05-02	77.530	77.530	75.930	76.350	72.425	299,536
2023-05-01	77.470	77.840	77.150	77.550	73.564	126,546
2023-04-28	77.410	77.860	77.240	77.520	73.535	303,772
2023-04-27	76.570	77.270	75.650	77.060	73.099	228,212
2023-04-26	77.140	77.220	75.910	76.130	72.217	453,182
2023-04-25	78.520	78.850	76.950	77.210	73.241	281,015
2023-04-24	79.360	79.500	78.510	78.560	74.522	161,724
2023-04-21	78.700	79.750	78.700	79.470	75.385	154,268
2023-04-20	78.540	78.890	78.000	78.530	74.493	244,256
2023-04-19	79.190	79.190	78.330	78.740	74.692	370,113
2023-04-18	78.900	79.460	78.750	79.140	75.072	326,670
2023-04-17	78.900	79.700	78.650	78.760	74.711	272,949
2023-04-14	78.430	79.110	78.020	78.660	74.617	334,420
2023-04-13	79.040	79.270	78.290	78.560	74.522	529,141
2023-04-12	79.080	79.600	78.830	78.900	74.844	426,626
2023-04-11	77.540	79.510	77.190	78.850	74.797	903,752
2023-04-10	75.980	77.410	75.980	77.300	73.327	296,332
2023-04-06	75.700	76.095	74.980	76.020	72.112	507,488
2023-04-05	75.200	75.700	74.900	75.470	71.591	828,660
2023-04-04	76.190	76.240	74.940	75.290	71.420	352,871
2023-04-03	75.870	75.920	75.200	75.610	71.723	299,390
2023-03-31	75.160	76.200	74.920	76.040	72.131	606,485
2023-03-30	76.710	76.900	74.810	74.920	71.069	517,026
2023-03-29	76.140	76.140	75.160	75.210	71.344	360,385
2023-03-28	75.820	76.570	75.270	75.530	71.647	551,041
2023-03-27	75.280	76.160	74.990	75.770	71.875	526,892
2023-03-24	74.330	74.940	73.590	74.730	70.889	838,332
2023-03-23	74.990	75.830	74.210	74.460	70.632	796,372
2023-03-22	73.460	75.380	73.280	74.480	70.651	736,048

← NewerPage 15 of 21 · 1,260 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.