RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 141.25 | 143.68 | 140.73 | 142.84 | 141.86 | 180,015 |
| 2026-04-16 | 143.35 | 144.59 | 140.97 | 141.40 | 140.43 | 142,191 |
| 2026-04-15 | 142.94 | 143.94 | 141.62 | 142.50 | 141.52 | 436,680 |
| 2026-04-14 | 141.68 | 143.18 | 141.39 | 142.30 | 141.32 | 195,017 |
| 2026-04-13 | 142.80 | 144.09 | 140.88 | 141.93 | 140.96 | 278,241 |
| 2026-04-10 | 137.99 | 142.93 | 137.37 | 142.82 | 141.84 | 186,008 |
| 2026-04-09 | 138.40 | 138.40 | 136.11 | 138.00 | 137.05 | 270,319 |
| 2026-04-08 | 139.06 | 140.51 | 137.92 | 138.16 | 137.21 | 163,879 |
| 2026-04-07 | 135.36 | 136.83 | 134.69 | 135.84 | 134.91 | 179,046 |
| 2026-04-06 | 135.87 | 137.35 | 135.87 | 136.23 | 135.30 | 55,806 |
| 2026-04-02 | 133.34 | 137.20 | 132.79 | 136.91 | 135.97 | 237,878 |
| 2026-04-01 | 133.48 | 134.49 | 131.76 | 134.08 | 133.16 | 165,434 |
| 2026-03-31 | 133.01 | 134.67 | 130.59 | 133.41 | 132.50 | 309,670 |
| 2026-03-30 | 131.65 | 133.61 | 130.89 | 131.46 | 130.56 | 182,556 |
| 2026-03-27 | 134.68 | 135.51 | 131.09 | 131.46 | 130.56 | 244,908 |
| 2026-03-26 | 133.08 | 136.46 | 133.08 | 135.70 | 134.77 | 244,441 |
| 2026-03-25 | 134.13 | 136.05 | 131.42 | 134.58 | 133.66 | 221,072 |
| 2026-03-24 | 131.88 | 133.30 | 130.96 | 132.78 | 131.87 | 183,927 |
| 2026-03-23 | 131.29 | 135.62 | 131.29 | 133.43 | 132.52 | 204,875 |
| 2026-03-20 | 131.59 | 133.09 | 129.44 | 130.15 | 129.26 | 368,542 |
| 2026-03-19 | 133.51 | 133.74 | 130.54 | 131.64 | 130.74 | 178,037 |
| 2026-03-18 | 134.98 | 136.64 | 133.03 | 133.32 | 132.41 | 163,058 |
| 2026-03-17 | 136.30 | 138.57 | 136.30 | 136.92 | 135.98 | 292,977 |
| 2026-03-16 | 137.37 | 137.42 | 135.44 | 135.57 | 134.64 | 189,400 |
| 2026-03-13 | 133.50 | 136.17 | 133.35 | 135.45 | 134.52 | 171,424 |
| 2026-03-12 | 138.78 | 139.85 | 133.39 | 133.41 | 132.50 | 384,028 |
| 2026-03-11 | 140.27 | 140.93 | 137.79 | 138.81 | 137.86 | 118,282 |
| 2026-03-10 | 142.85 | 142.85 | 138.66 | 140.30 | 139.34 | 289,346 |
| 2026-03-09 | 141.37 | 144.30 | 140.57 | 143.68 | 142.70 | 288,502 |
| 2026-03-06 | 145.49 | 145.53 | 140.18 | 141.47 | 140.50 | 263,593 |
| 2026-03-05 | 140.80 | 145.58 | 140.32 | 145.48 | 144.48 | 358,755 |
| 2026-03-04 | 137.20 | 141.15 | 137.05 | 140.86 | 139.89 | 274,202 |
| 2026-03-03 | 135.75 | 137.79 | 134.14 | 137.31 | 136.37 | 255,334 |
| 2026-03-02 | 138.99 | 138.99 | 135.48 | 136.90 | 135.96 | 319,719 |
| 2026-02-27 | 137.98 | 139.12 | 135.81 | 137.41 | 136.47 | 538,306 |
| 2026-02-26 | 135.86 | 139.66 | 134.88 | 139.25 | 138.30 | 166,243 |
| 2026-02-25 | 135.43 | 136.29 | 133.71 | 135.54 | 134.61 | 248,306 |
| 2026-02-24 | 134.37 | 135.85 | 131.91 | 132.78 | 131.87 | 287,037 |
| 2026-02-23 | 140.62 | 140.62 | 134.62 | 134.70 | 133.78 | 281,095 |
| 2026-02-20 | 142.33 | 142.96 | 140.10 | 141.48 | 140.51 | 259,294 |
| 2026-02-19 | 146.61 | 146.62 | 139.85 | 142.01 | 141.04 | 513,523 |
| 2026-02-18 | 158.73 | 158.73 | 145.77 | 147.24 | 146.23 | 554,281 |
| 2026-02-17 | 139.38 | 142.77 | 137.85 | 141.90 | 140.93 | 294,172 |
| 2026-02-13 | 136.77 | 139.36 | 135.37 | 138.91 | 137.96 | 482,972 |
| 2026-02-12 | 154.27 | 154.87 | 133.02 | 137.10 | 136.16 | 1,170,787 |
| 2026-02-11 | 161.51 | 161.92 | 154.31 | 154.57 | 153.51 | 404,224 |
| 2026-02-10 | 160.50 | 161.68 | 159.17 | 161.51 | 160.40 | 178,154 |
| 2026-02-09 | 160.44 | 161.16 | 159.06 | 159.86 | 158.76 | 181,185 |
| 2026-02-06 | 158.12 | 160.95 | 157.93 | 160.68 | 159.16 | 120,003 |
| 2026-02-05 | 158.45 | 160.04 | 156.42 | 157.49 | 156.00 | 294,385 |
| 2026-02-04 | 156.50 | 158.76 | 155.82 | 158.45 | 156.95 | 211,042 |
| 2026-02-03 | 156.04 | 156.38 | 153.75 | 156.33 | 154.85 | 194,358 |
| 2026-02-02 | 154.69 | 156.64 | 153.88 | 156.12 | 154.64 | 178,435 |
| 2026-01-30 | 154.57 | 155.14 | 152.83 | 154.56 | 153.10 | 349,742 |
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.