RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	71.720	73.950	71.600	72.980	69.229	2,965,749
2023-03-20	72.490	73.560	71.550	72.970	67.819	5,767,598
2023-03-17	73.400	73.460	72.080	72.880	67.735	1,138,531
2023-03-16	72.680	74.240	71.110	73.990	68.767	530,416
2023-03-15	72.860	73.890	72.480	72.740	67.605	1,053,021
2023-03-14	75.550	75.910	72.210	73.140	67.977	817,869
2023-03-13	77.600	77.970	74.150	74.780	69.501	522,146
2023-03-10	80.270	80.820	74.900	77.720	72.234	1,211,755
2023-03-09	83.190	84.040	80.160	80.410	74.734	501,040
2023-03-08	82.620	83.350	82.000	82.930	77.076	360,270
2023-03-07	82.930	83.690	82.280	82.720	76.881	691,213
2023-03-06	85.340	85.410	81.200	82.890	77.039	625,788
2023-03-03	80.170	80.840	79.570	80.300	74.632	232,151
2023-03-02	81.430	82.030	80.570	80.730	75.031	132,150
2023-03-01	83.210	84.400	81.690	81.780	76.007	226,967
2023-02-28	82.880	83.750	82.420	83.480	77.587	438,037
2023-02-27	82.430	83.350	82.260	82.710	76.871	209,905
2023-02-24	83.710	83.760	81.350	82.350	76.537	381,421
2023-02-23	83.510	84.400	81.830	83.840	77.922	453,473
2023-02-22	83.970	86.260	82.290	82.920	77.067	415,841
2023-02-21	83.960	84.125	82.900	83.160	77.290	185,988
2023-02-17	84.310	84.440	83.590	84.360	78.405	249,458
2023-02-16	85.550	85.550	84.300	84.310	78.358	143,624
2023-02-15	85.340	86.870	85.340	85.670	79.622	169,875
2023-02-14	85.490	85.830	84.860	85.370	79.344	137,119
2023-02-13	84.150	85.860	84.120	85.620	79.576	127,838
2023-02-10	85.230	85.610	84.080	84.150	78.210	117,291
2023-02-09	84.120	85.620	83.590	85.500	79.464	142,196
2023-02-08	83.630	84.660	82.755	84.270	77.984	212,083
2023-02-07	82.810	83.340	82.400	83.030	76.836	268,921
2023-02-06	83.605	84.260	83.090	83.200	76.994	125,692
2023-02-03	82.300	83.690	82.300	83.510	77.281	188,237
2023-02-02	83.060	84.120	82.180	82.520	76.364	211,390
2023-02-01	79.860	82.680	79.860	82.480	76.327	183,241
2023-01-31	79.390	80.670	79.390	80.460	74.458	263,586
2023-01-30	78.770	80.540	78.770	79.450	73.523	251,674
2023-01-27	77.970	78.590	77.310	78.450	72.598	74,539
2023-01-26	78.200	78.960	76.880	78.160	72.330	144,499
2023-01-25	78.440	78.610	76.530	77.870	72.061	231,268
2023-01-24	82.130	82.130	78.410	78.570	72.709	349,670
2023-01-23	82.270	83.350	81.780	82.170	76.041	676,533
2023-01-20	80.700	81.290	80.140	80.380	74.384	94,707
2023-01-19	80.240	80.650	79.840	80.280	74.292	127,152
2023-01-18	80.030	80.500	79.560	80.280	74.292	189,058
2023-01-17	79.840	80.900	79.550	79.970	74.005	154,805
2023-01-16	79.520	79.940	76.020	79.480	73.551	46,074
2023-01-13	79.210	79.760	79.210	79.600	73.662	287,569
2023-01-12	79.950	80.050	79.050	79.260	73.348	171,387
2023-01-11	79.610	80.680	79.580	80.190	74.208	237,115
2023-01-10	78.210	79.550	77.760	79.520	73.588	195,940
2023-01-09	78.590	79.020	78.100	78.210	72.376	188,316
2023-01-06	77.760	79.010	77.670	78.850	72.968	138,674
2023-01-05	78.210	78.210	77.420	77.600	71.811	103,640
2023-01-04	78.880	79.060	77.990	78.200	72.367	161,102
2023-01-03	79.080	79.230	78.130	78.900	73.014	175,154
2022-12-30	78.220	78.370	77.520	78.210	72.376	142,970
2022-12-29	78.600	79.010	77.940	78.590	72.728	262,078
2022-12-28	77.380	79.190	77.380	78.300	72.459	169,936
2022-12-23	76.170	76.420	75.690	76.290	70.599	104,773
2022-12-22	75.560	76.360	75.150	76.110	70.433	141,763

← NewerPage 16 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.