RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 156.21 | 157.61 | 154.89 | 155.69 | 155.08 | 158,252 |
| 2026-07-21 | 154.05 | 155.96 | 153.01 | 155.95 | 155.34 | 125,703 |
| 2026-07-20 | 157.26 | 157.26 | 155.13 | 155.48 | 154.87 | 133,062 |
| 2026-07-17 | 158.79 | 158.79 | 155.18 | 156.53 | 155.92 | 242,698 |
| 2026-07-16 | 157.10 | 160.66 | 156.46 | 158.89 | 158.27 | 190,366 |
| 2026-07-15 | 153.75 | 157.80 | 152.93 | 156.43 | 155.82 | 212,234 |
| 2026-07-14 | 153.32 | 154.57 | 152.43 | 153.59 | 152.99 | 165,876 |
| 2026-07-13 | 153.19 | 154.63 | 152.42 | 154.09 | 153.49 | 224,298 |
| 2026-07-10 | 158.62 | 158.87 | 152.90 | 153.10 | 152.50 | 185,449 |
| 2026-07-09 | 157.87 | 158.72 | 155.95 | 157.77 | 157.15 | 329,486 |
| 2026-07-08 | 160.06 | 160.58 | 156.13 | 157.48 | 156.86 | 224,771 |
| 2026-07-07 | 164.59 | 164.59 | 159.59 | 160.79 | 160.16 | 279,226 |
| 2026-07-06 | 160.06 | 162.83 | 160.06 | 162.23 | 161.59 | 229,082 |
| 2026-07-03 | 160.23 | 164.37 | 159.84 | 163.37 | 162.73 | 120,781 |
| 2026-07-02 | 163.98 | 163.98 | 157.66 | 159.80 | 159.17 | 476,863 |
| 2026-06-30 | 165.20 | 166.51 | 163.08 | 165.11 | 164.46 | 414,301 |
| 2026-06-29 | 165.00 | 165.36 | 160.34 | 161.76 | 161.13 | 268,312 |
| 2026-06-26 | 163.96 | 164.85 | 162.25 | 163.62 | 162.98 | 210,308 |
| 2026-06-25 | 160.09 | 164.40 | 160.09 | 163.96 | 163.32 | 380,217 |
| 2026-06-24 | 155.08 | 161.64 | 154.49 | 160.13 | 159.50 | 261,824 |
| 2026-06-23 | 155.17 | 155.17 | 152.49 | 154.20 | 153.60 | 283,377 |
| 2026-06-22 | 156.50 | 157.40 | 153.83 | 153.98 | 153.38 | 373,928 |
| 2026-06-19 | 156.88 | 158.14 | 155.96 | 156.51 | 155.90 | 184,258 |
| 2026-06-18 | 151.65 | 156.33 | 151.64 | 156.19 | 155.58 | 258,802 |
| 2026-06-17 | 154.19 | 155.99 | 150.98 | 151.55 | 150.96 | 194,260 |
| 2026-06-16 | 154.97 | 156.16 | 153.72 | 155.07 | 154.46 | 203,453 |
| 2026-06-15 | 151.85 | 154.66 | 151.33 | 154.41 | 153.80 | 158,253 |
| 2026-06-12 | 148.15 | 151.94 | 148.13 | 150.53 | 149.94 | 182,844 |
| 2026-06-11 | 147.37 | 149.72 | 146.98 | 148.07 | 147.49 | 150,319 |
| 2026-06-10 | 147.24 | 150.59 | 146.64 | 147.38 | 146.80 | 200,674 |
| 2026-06-09 | 146.42 | 148.56 | 146.05 | 148.05 | 147.47 | 151,626 |
| 2026-06-08 | 145.15 | 147.92 | 145.15 | 146.07 | 145.50 | 128,371 |
| 2026-06-05 | 147.39 | 148.64 | 144.80 | 145.72 | 145.15 | 157,286 |
| 2026-06-04 | 143.90 | 146.72 | 143.90 | 146.54 | 145.97 | 190,585 |
| 2026-06-03 | 144.17 | 145.94 | 140.77 | 141.89 | 141.33 | 285,348 |
| 2026-06-02 | 145.24 | 145.41 | 141.64 | 144.97 | 144.40 | 193,640 |
| 2026-06-01 | 146.19 | 147.47 | 144.45 | 145.64 | 145.07 | 155,703 |
| 2026-05-29 | 144.71 | 147.29 | 144.45 | 146.67 | 146.09 | 512,370 |
| 2026-05-28 | 143.65 | 148.11 | 143.34 | 145.93 | 145.36 | 167,637 |
| 2026-05-27 | 145.40 | 145.57 | 143.49 | 143.82 | 143.26 | 281,054 |
| 2026-05-26 | 145.80 | 146.77 | 143.91 | 145.40 | 144.40 | 334,725 |
| 2026-05-25 | 145.00 | 147.62 | 145.00 | 147.59 | 146.58 | 84,720 |
| 2026-05-22 | 142.01 | 145.44 | 142.01 | 144.71 | 143.72 | 213,858 |
| 2026-05-21 | 143.72 | 143.72 | 140.23 | 141.52 | 140.55 | 197,726 |
| 2026-05-20 | 142.69 | 143.69 | 140.70 | 143.55 | 142.57 | 252,427 |
| 2026-05-19 | 141.33 | 142.70 | 137.68 | 141.99 | 141.02 | 435,836 |
| 2026-05-15 | 139.67 | 140.42 | 137.95 | 140.42 | 139.46 | 250,365 |
| 2026-05-14 | 139.98 | 141.86 | 139.06 | 139.76 | 138.80 | 270,412 |
| 2026-05-13 | 141.19 | 141.19 | 137.72 | 139.46 | 138.50 | 269,592 |
| 2026-05-12 | 142.87 | 143.64 | 141.08 | 141.71 | 140.74 | 133,007 |
| 2026-05-11 | 140.84 | 143.50 | 140.21 | 142.85 | 141.87 | 127,119 |
| 2026-05-08 | 141.37 | 143.70 | 140.55 | 141.26 | 140.29 | 191,154 |
| 2026-05-07 | 144.84 | 145.90 | 140.44 | 141.16 | 140.19 | 359,045 |
| 2026-05-06 | 145.95 | 148.11 | 143.77 | 144.52 | 143.53 | 209,579 |
| 2026-05-05 | 149.83 | 151.09 | 143.97 | 145.28 | 144.28 | 293,925 |
| 2026-05-04 | 142.30 | 144.03 | 141.16 | 143.09 | 142.11 | 155,141 |
| 2026-05-01 | 142.03 | 143.27 | 141.19 | 142.72 | 141.74 | 100,510 |
| 2026-04-30 | 144.08 | 144.92 | 141.68 | 141.92 | 140.95 | 269,668 |
| 2026-04-29 | 143.35 | 144.54 | 142.89 | 144.09 | 143.10 | 165,967 |
| 2026-04-28 | 146.01 | 147.80 | 142.96 | 144.08 | 143.09 | 188,646 |
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.