RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	75.150	75.710	74.800	74.860	68.390	167,576
2022-04-04	74.110	75.300	73.930	75.120	68.628	71,582
2022-04-01	74.400	74.630	73.850	74.120	67.714	81,492
2022-03-31	74.640	75.410	73.810	73.840	67.459	153,850
2022-03-30	74.810	74.810	73.690	74.120	67.714	111,231
2022-03-29	74.640	75.670	74.460	75.060	68.573	102,805
2022-03-28	74.020	74.420	73.500	73.980	67.587	99,166
2022-03-25	73.850	73.850	73.050	73.430	67.084	66,209
2022-03-24	74.040	74.130	73.240	73.650	67.285	81,445
2022-03-23	74.130	74.640	73.370	73.970	67.577	93,000
2022-03-22	75.380	75.380	74.270	74.350	67.925	114,442
2022-03-21	75.750	75.860	74.400	74.840	68.372	75,128
2022-03-18	75.470	75.860	74.540	75.750	69.204	207,585
2022-03-17	74.460	76.620	74.140	76.090	69.514	113,333
2022-03-16	74.190	74.460	73.080	74.460	68.025	135,111
2022-03-15	73.460	73.720	72.630	73.720	67.349	122,203
2022-03-14	73.150	73.630	72.640	72.980	66.673	126,574
2022-03-11	74.150	74.160	72.590	72.960	66.655	185,496
2022-03-10	73.090	73.820	72.720	73.720	67.349	124,680
2022-03-09	73.480	74.340	73.180	73.800	67.422	265,751
2022-03-08	72.400	74.650	72.400	72.580	66.308	298,495
2022-03-07	73.230	73.910	72.370	72.760	66.472	272,675
2022-03-04	71.790	73.100	71.630	72.710	66.426	178,436
2022-03-03	71.420	71.850	70.690	71.540	65.357	226,703
2022-03-02	69.100	72.130	69.100	71.050	64.910	297,866
2022-03-01	66.600	69.600	66.310	68.970	63.009	263,706
2022-02-28	66.110	66.830	65.680	66.430	60.689	321,253
2022-02-25	66.560	66.840	65.720	66.300	60.570	220,406
2022-02-24	63.280	66.730	63.280	66.630	60.872	300,693
2022-02-23	66.340	66.490	64.290	64.330	58.770	216,454
2022-02-22	66.520	67.170	65.180	66.080	60.369	416,139
2022-02-18	70.000	70.500	62.020	65.430	59.775	817,822
2022-02-17	72.860	73.810	72.650	72.880	66.582	140,050
2022-02-16	74.000	74.000	72.940	73.540	67.185	174,778
2022-02-15	73.690	74.460	73.690	74.000	67.605	172,862
2022-02-14	73.500	73.780	72.500	73.080	66.764	139,862
2022-02-11	75.230	75.230	72.710	73.200	66.874	208,893
2022-02-10	78.310	78.310	74.490	74.720	68.263	211,226
2022-02-09	78.640	79.840	78.630	79.440	72.285	136,479
2022-02-08	76.440	78.310	76.170	77.770	70.765	189,843
2022-02-07	77.510	77.510	76.020	76.380	69.501	188,595
2022-02-04	77.570	77.680	76.420	77.240	70.283	115,621
2022-02-03	77.460	78.140	76.960	77.380	70.411	127,869
2022-02-02	78.490	78.880	78.210	78.410	71.348	91,858
2022-02-01	77.310	78.330	76.440	78.300	71.248	128,676
2022-01-31	75.930	77.620	75.360	77.480	70.502	210,414
2022-01-28	74.000	75.760	72.830	75.720	68.900	169,229
2022-01-27	76.430	76.430	73.640	73.740	67.098	172,542
2022-01-26	76.530	76.960	75.120	75.260	68.482	248,337
2022-01-25	77.330	77.330	74.740	75.860	69.027	306,253
2022-01-24	75.680	78.160	75.140	78.030	71.002	288,724
2022-01-21	77.940	78.040	76.570	76.660	69.755	209,883
2022-01-20	78.460	80.540	78.370	78.400	71.339	172,432
2022-01-19	77.060	78.640	76.450	78.010	70.984	205,986
2022-01-18	77.370	77.840	76.280	76.840	69.919	177,758
2022-01-17	77.690	79.080	77.690	78.330	71.275	58,769
2022-01-14	77.820	78.370	77.160	77.670	70.674	237,183
2022-01-13	77.070	78.390	77.070	77.980	70.957	155,544
2022-01-12	76.450	77.190	75.720	77.070	70.129	128,962
2022-01-11	76.260	76.870	74.910	76.160	69.300	256,948

← NewerPage 20 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.