RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 146.01 | 147.80 | 142.96 | 144.08 | 143.09 | 188,646 |
| 2026-04-27 | 144.40 | 148.50 | 144.40 | 147.02 | 146.01 | 253,140 |
| 2026-04-24 | 145.40 | 147.69 | 145.16 | 145.95 | 144.95 | 345,122 |
| 2026-04-23 | 139.48 | 146.13 | 139.41 | 145.47 | 144.47 | 188,873 |
| 2026-04-22 | 142.36 | 142.44 | 140.27 | 140.48 | 139.52 | 162,110 |
| 2026-04-21 | 142.80 | 143.96 | 141.55 | 141.87 | 140.90 | 159,113 |
| 2026-04-20 | 142.33 | 143.56 | 142.01 | 142.62 | 141.64 | 142,664 |
← NewerPage 3 of 3 · 127 trading days
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.