RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	76.260	76.870	74.910	76.160	69.300	256,948
2022-01-10	74.900	76.600	74.600	76.500	69.610	112,772
2022-01-07	76.690	77.260	74.290	75.570	68.764	230,610
2022-01-06	78.620	78.620	76.490	77.350	70.383	134,691
2022-01-05	77.850	79.020	77.330	77.530	70.547	208,884
2022-01-04	77.890	78.390	77.150	77.750	70.747	103,686
2021-12-31	77.790	77.790	76.930	77.410	70.438	97,456
2021-12-30	78.680	79.040	78.000	78.040	71.011	71,934
2021-12-29	78.990	79.610	78.680	78.690	71.603	153,795
2021-12-24	78.430	80.830	77.900	77.900	70.884	22,159
2021-12-23	78.130	78.820	77.320	78.400	71.339	119,268
2021-12-22	78.770	78.780	77.360	77.880	70.866	188,408
2021-12-21	78.450	79.030	77.900	78.780	71.684	144,025
2021-12-20	80.350	80.360	77.240	77.840	70.829	216,259
2021-12-17	81.260	81.790	80.280	80.720	73.450	362,631
2021-12-16	81.920	82.130	80.470	81.020	73.723	160,618
2021-12-15	81.980	82.220	80.700	81.440	74.105	149,383
2021-12-14	84.270	84.620	81.600	81.920	74.542	259,129
2021-12-13	85.540	86.360	84.460	84.580	76.962	235,550
2021-12-10	87.010	87.010	85.330	85.880	78.145	122,238
2021-12-09	89.140	89.235	86.350	86.650	78.846	105,707
2021-12-08	89.580	89.580	88.500	88.970	80.957	116,321
2021-12-07	89.180	90.630	89.180	89.590	81.521	105,596
2021-12-06	87.830	89.080	87.630	88.800	80.802	90,569
2021-12-03	88.640	88.860	87.050	87.920	80.001	129,536
2021-12-02	85.450	88.540	85.450	88.300	80.347	161,321
2021-12-01	87.170	87.710	85.570	85.710	77.990	175,560
2021-11-30	87.700	88.910	86.490	86.710	78.900	354,196
2021-11-29	89.490	89.490	88.270	88.660	80.675	103,862
2021-11-26	87.950	89.800	87.950	88.280	80.329	77,122
2021-11-25	89.330	90.280	89.000	89.000	80.984	15,868
2021-11-24	88.670	89.190	87.950	89.140	81.111	77,940
2021-11-23	89.060	89.220	88.080	88.850	80.847	88,395
2021-11-22	91.950	92.710	89.520	89.550	81.196	67,512
2021-11-19	91.920	93.010	91.640	92.000	83.417	87,225
2021-11-18	91.310	92.220	91.070	91.660	83.109	158,545
2021-11-17	91.240	91.610	90.590	91.320	82.801	142,517
2021-11-16	89.790	91.490	89.410	91.190	82.683	120,299
2021-11-15	89.010	90.060	88.710	89.510	81.160	125,919
2021-11-12	88.760	89.730	88.435	89.050	80.743	102,982
2021-11-11	88.580	89.045	88.120	88.420	80.171	61,759
2021-11-10	87.640	89.180	87.200	88.170	79.945	140,797
2021-11-09	88.250	88.410	87.230	87.910	79.709	126,988
2021-11-08	92.190	92.200	87.340	87.980	79.772	249,612
2021-11-05	86.680	94.960	86.280	92.670	84.025	364,805
2021-11-04	84.290	86.070	83.750	85.660	77.669	110,446
2021-11-03	85.090	85.290	83.870	84.230	76.372	167,150
2021-11-02	84.380	85.240	83.280	84.800	76.889	192,741
2021-11-01	84.930	85.080	84.120	84.600	76.708	75,918
2021-10-29	83.510	84.920	83.510	84.590	76.699	133,749
2021-10-28	83.390	84.080	82.840	83.850	76.028	97,657
2021-10-27	84.170	84.170	82.510	83.210	75.447	204,301
2021-10-26	85.300	85.300	83.490	84.000	76.164	148,560
2021-10-25	83.730	85.140	83.250	84.910	76.989	73,766
2021-10-22	83.410	83.920	82.450	83.560	75.765	89,319
2021-10-21	83.080	83.510	82.200	83.270	75.502	54,764
2021-10-20	84.400	84.400	82.710	82.970	75.230	93,521
2021-10-19	83.490	84.180	82.950	84.100	76.254	78,442
2021-10-18	82.320	83.530	81.680	83.500	75.710	61,593
2021-10-15	82.000	83.040	81.790	82.560	74.858	77,415

← NewerPage 21 of 22 · 1,261 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.