RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	86.280	87.610	86.280	87.030	80.150	190,983
2022-09-26	85.010	87.150	84.690	86.110	79.303	113,939
2022-09-23	84.540	85.500	84.530	85.190	78.456	153,067
2022-09-22	86.140	86.420	84.900	85.220	78.484	96,584
2022-09-21	86.520	87.710	86.140	86.210	79.395	318,752
2022-09-20	87.000	87.270	86.190	86.380	79.552	118,134
2022-09-19	86.310	87.210	86.200	87.030	80.150	201,905
2022-09-16	86.000	87.570	85.810	86.840	79.975	384,853
2022-09-15	86.360	87.440	86.180	86.680	79.828	145,461
2022-09-14	87.570	88.000	86.230	86.730	79.874	184,472
2022-09-13	87.950	88.640	87.460	87.570	80.648	172,749
2022-09-12	89.290	89.380	88.100	88.840	81.817	196,074
2022-09-09	89.520	89.520	88.760	89.230	82.177	217,660
2022-09-08	91.390	91.390	88.510	88.870	81.845	166,690
2022-09-07	91.370	91.710	90.300	91.500	84.267	237,748
2022-09-06	92.280	92.750	90.880	91.010	83.816	109,786
2022-09-02	92.810	94.180	91.980	92.320	85.022	150,672
2022-09-01	90.980	92.300	90.440	92.280	84.985	164,568
2022-08-31	91.230	91.880	90.330	90.980	83.788	217,035
2022-08-30	90.540	91.530	90.300	91.360	84.138	85,298
2022-08-29	90.540	91.360	90.060	90.850	83.668	67,535
2022-08-26	91.590	91.760	90.560	90.640	83.475	101,248
2022-08-25	91.370	91.570	90.195	91.440	84.212	86,856
2022-08-24	91.760	92.690	91.110	91.180	83.972	109,049
2022-08-23	92.200	92.200	90.810	91.750	84.497	121,329
2022-08-22	90.960	92.560	90.960	92.430	84.799	138,475
2022-08-19	91.540	91.610	90.450	91.610	84.047	100,675
2022-08-18	91.540	92.800	91.540	91.970	84.377	75,488
2022-08-17	90.280	91.770	90.280	91.330	83.790	101,632
2022-08-16	91.100	91.580	90.340	90.900	83.396	85,793
2022-08-15	91.120	92.730	91.120	91.720	84.148	68,645
2022-08-12	89.830	91.155	89.700	91.080	83.561	135,108
2022-08-11	89.990	91.020	89.220	89.350	81.974	154,152
2022-08-10	90.240	91.520	89.610	89.960	82.533	188,987
2022-08-09	88.440	90.220	87.980	90.070	82.634	167,078
2022-08-08	87.730	90.890	87.490	88.760	81.432	234,938
2022-08-05	93.440	93.500	85.810	87.520	80.295	588,381
2022-08-04	92.290	93.500	92.150	93.410	85.698	247,099
2022-08-03	92.260	92.770	91.460	92.140	84.533	102,288
2022-08-02	91.800	92.840	91.590	91.590	84.029	247,626
2022-07-29	90.550	92.980	90.550	92.300	84.680	198,936
2022-07-28	89.280	91.130	89.280	90.620	83.139	177,986
2022-07-27	89.150	89.670	88.450	89.300	81.928	111,540
2022-07-26	88.850	89.545	88.370	88.980	81.634	92,487
2022-07-25	88.400	89.140	87.380	88.840	81.506	93,616
2022-07-22	87.560	89.440	86.910	89.400	82.020	113,344
2022-07-21	86.580	88.010	86.580	87.560	80.331	158,184
2022-07-20	88.850	88.920	85.970	86.570	79.423	227,082
2022-07-19	87.490	89.250	87.300	88.520	81.212	252,478
2022-07-18	88.730	88.730	86.970	87.250	80.047	180,283
2022-07-15	87.630	89.120	86.590	88.290	81.001	250,730
2022-07-14	79.600	87.790	79.600	87.540	80.313	540,199
2022-07-13	85.070	85.070	78.300	78.310	71.845	362,535
2022-07-12	85.080	86.680	84.920	86.380	79.249	203,966
2022-07-11	85.160	86.130	84.600	85.220	78.185	119,572
2022-07-08	84.410	85.740	84.400	85.190	78.157	157,569
2022-07-07	85.940	85.940	84.060	84.690	77.698	209,353
2022-07-06	84.150	86.180	84.010	85.640	78.570	189,888
2022-07-05	85.930	86.810	83.000	84.040	77.102	286,158
2022-07-04	85.500	87.180	85.110	86.270	79.148	105,499

← NewerPage 18 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.