RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	74.180	75.840	73.620	75.740	70.090	185,880
2022-12-20	74.180	74.520	73.330	73.960	68.443	212,359
2022-12-19	75.240	75.570	74.110	74.450	68.896	133,018
2022-12-16	75.930	76.820	74.540	75.470	69.840	381,005
2022-12-15	76.940	77.020	75.160	75.540	69.905	479,111
2022-12-14	76.850	78.970	76.850	77.320	71.552	163,042
2022-12-13	77.810	77.980	76.140	77.030	71.284	246,192
2022-12-12	77.230	77.790	76.320	76.890	71.154	147,443
2022-12-09	77.550	78.290	76.740	77.190	71.432	185,111
2022-12-08	75.470	77.750	75.110	77.620	71.830	285,051
2022-12-07	74.550	76.170	74.010	75.600	69.961	272,477
2022-12-06	74.880	75.050	73.730	74.560	68.998	211,884
2022-12-05	74.720	75.370	73.710	74.930	69.341	460,025
2022-12-02	72.230	73.790	72.230	73.350	67.878	287,812
2022-12-01	73.530	74.000	72.610	72.850	67.416	256,942
2022-11-30	72.310	73.820	71.950	73.750	68.249	858,096
2022-11-29	73.140	73.410	72.310	72.370	66.972	315,017
2022-11-28	72.780	73.795	72.780	73.210	67.749	211,020
2022-11-25	72.190	73.210	71.960	72.890	67.453	267,095
2022-11-24	71.950	72.790	71.740	72.460	67.055	68,016
2022-11-23	72.710	73.030	71.300	71.550	66.213	318,439
2022-11-22	74.730	74.810	72.650	72.840	67.407	253,953
2022-11-21	73.760	76.330	73.670	75.430	69.467	481,347
2022-11-18	74.180	74.830	72.590	73.420	67.616	229,804
2022-11-17	74.000	74.580	72.030	73.380	67.579	322,813
2022-11-16	75.150	75.520	73.700	74.560	68.666	419,206
2022-11-15	74.960	75.960	73.780	75.270	69.320	445,580
2022-11-14	73.680	75.160	72.690	74.520	68.629	354,380
2022-11-11	70.510	72.810	70.370	72.650	66.907	268,764
2022-11-10	70.070	71.140	68.940	70.970	65.360	339,613
2022-11-09	68.150	70.460	67.130	68.860	63.417	671,957
2022-11-08	68.500	69.160	67.310	67.710	62.358	1,038,156
2022-11-07	74.500	74.500	65.830	69.160	63.693	1,457,437
2022-11-04	85.050	85.390	83.160	84.070	77.424	136,375
2022-11-03	84.610	86.340	83.510	85.380	78.631	109,535
2022-11-02	87.420	87.680	84.480	84.770	78.069	193,951
2022-11-01	89.470	90.550	88.550	88.780	81.762	77,533
2022-10-31	89.730	90.000	88.910	89.000	81.965	164,460
2022-10-28	86.740	89.820	86.740	89.770	82.674	114,533
2022-10-27	87.030	87.580	86.340	86.430	79.598	157,467
2022-10-26	87.280	88.150	86.610	86.840	79.975	87,463
2022-10-25	87.180	87.370	86.180	87.310	80.408	102,512
2022-10-24	86.550	87.630	86.180	87.380	80.473	72,564
2022-10-21	85.230	86.680	85.160	86.000	79.202	124,860
2022-10-20	87.390	87.400	84.850	85.650	78.880	145,797
2022-10-19	87.820	88.070	87.135	87.450	80.537	87,756
2022-10-18	88.290	88.470	87.480	87.860	80.915	81,736
2022-10-17	85.510	87.800	85.130	87.330	80.427	191,615
2022-10-14	84.580	86.840	84.580	85.280	78.539	139,721
2022-10-13	82.410	84.260	82.210	84.130	77.480	135,543
2022-10-12	83.390	83.430	82.560	83.190	76.614	161,242
2022-10-11	82.850	84.130	82.630	83.390	76.798	137,222
2022-10-07	84.280	84.290	82.180	83.060	76.494	118,520
2022-10-06	86.550	86.980	84.730	84.770	78.069	112,474
2022-10-05	87.890	87.890	85.880	86.400	79.570	166,800
2022-10-04	86.740	88.640	86.740	88.440	81.449	179,051
2022-10-03	86.600	86.600	85.360	85.990	79.193	159,047
2022-09-30	88.020	88.020	86.270	86.310	79.487	154,757
2022-09-29	88.560	89.260	87.600	87.660	80.731	141,673
2022-09-28	86.950	89.060	86.480	88.640	81.633	206,599

← NewerPage 17 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.