RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	82.120	83.790	81.190	83.750	76.836	218,373
2022-06-29	80.670	82.180	80.530	82.110	75.331	151,548
2022-06-28	80.760	82.030	80.540	80.560	73.909	178,733
2022-06-27	79.810	81.790	79.530	80.480	73.836	477,268
2022-06-24	78.810	79.680	78.770	79.600	73.029	121,049
2022-06-23	77.480	78.650	76.780	78.570	72.084	216,234
2022-06-22	77.420	78.000	76.990	77.310	70.928	233,903
2022-06-21	78.110	78.595	77.450	77.970	71.533	219,926
2022-06-20	77.790	78.580	77.410	78.100	71.652	60,083
2022-06-17	76.590	78.420	76.590	77.520	71.120	317,600
2022-06-16	77.880	78.120	75.660	76.260	69.964	169,689
2022-06-15	79.400	79.400	77.820	78.670	72.175	168,987
2022-06-14	78.030	79.180	77.280	78.530	72.047	139,837
2022-06-13	75.050	78.780	75.000	77.520	71.120	137,689
2022-06-10	76.070	76.930	75.940	76.380	70.074	211,930
2022-06-09	75.550	77.360	75.450	76.930	70.579	70,793
2022-06-08	77.060	77.090	75.550	75.710	69.460	74,939
2022-06-07	77.200	77.830	76.590	77.320	70.937	132,581
2022-06-06	77.350	77.660	75.905	77.080	70.717	82,143
2022-06-03	76.810	77.150	76.380	76.710	70.377	91,268
2022-06-02	76.420	77.440	76.120	77.420	71.029	90,342
2022-06-01	76.430	76.860	75.500	76.150	69.863	140,574
2022-05-31	75.320	76.340	74.690	76.130	69.845	438,929
2022-05-30	75.620	76.265	74.930	76.170	69.882	43,204
2022-05-27	76.460	76.735	76.020	76.310	70.010	159,107
2022-05-26	75.720	76.990	75.720	76.040	69.762	106,990
2022-05-25	75.970	76.660	75.235	75.930	69.368	213,200
2022-05-24	76.990	76.990	74.820	75.960	69.395	164,562
2022-05-20	77.720	78.590	75.700	77.070	70.409	180,379
2022-05-19	77.950	78.490	76.900	77.580	70.875	125,143
2022-05-18	78.570	78.720	77.800	78.270	71.506	150,357
2022-05-17	80.580	81.030	78.870	79.100	72.264	118,257
2022-05-16	79.830	80.120	78.600	79.760	72.867	158,578
2022-05-13	78.750	80.370	78.050	79.960	73.050	237,897
2022-05-12	75.830	77.470	74.600	76.820	70.181	205,832
2022-05-11	74.440	76.640	74.190	75.790	69.240	382,019
2022-05-10	69.910	75.530	69.000	74.410	67.979	600,772
2022-05-09	66.510	66.770	65.850	66.310	60.579	246,533
2022-05-06	67.520	67.780	66.440	67.420	61.593	178,978
2022-05-05	68.300	69.360	67.200	67.630	61.785	139,148
2022-05-04	68.760	69.460	67.220	69.050	63.083	264,195
2022-05-03	68.690	69.050	67.985	68.450	62.534	348,609
2022-05-02	71.150	71.150	67.940	68.440	62.525	149,889
2022-04-29	72.050	72.850	70.730	70.760	64.645	178,950
2022-04-28	71.690	72.560	70.975	72.170	65.933	208,851
2022-04-27	69.980	71.530	69.940	71.130	64.983	142,644
2022-04-26	71.650	72.490	69.940	70.100	64.042	165,407
2022-04-25	70.190	71.970	70.120	71.840	65.631	142,615
2022-04-22	71.200	71.940	70.300	70.510	64.416	135,344
2022-04-21	71.900	72.030	70.870	71.270	65.111	178,163
2022-04-20	70.200	71.730	68.620	71.600	65.412	285,607
2022-04-19	69.930	70.740	68.970	70.550	64.453	256,089
2022-04-18	69.850	70.130	68.940	69.270	63.284	109,686
2022-04-14	72.140	72.370	70.150	70.150	64.088	135,130
2022-04-13	72.110	72.890	71.660	71.730	65.531	106,116
2022-04-12	73.320	73.650	71.980	72.100	65.869	164,886
2022-04-11	72.680	73.560	72.680	73.050	66.737	85,056
2022-04-08	73.260	73.510	72.860	73.130	66.810	136,206
2022-04-07	73.940	74.100	72.810	73.540	67.185	81,259
2022-04-06	74.240	74.360	73.720	73.980	67.587	148,519

← NewerPage 19 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.