RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 159.40 | 159.40 | 153.74 | 155.00 | 153.53 | 303,340 |
| 2026-01-28 | 159.08 | 159.10 | 155.80 | 157.35 | 155.86 | 205,636 |
| 2026-01-27 | 159.98 | 160.10 | 157.88 | 159.43 | 157.92 | 184,990 |
| 2026-01-26 | 158.92 | 160.50 | 156.92 | 160.43 | 158.91 | 229,967 |
| 2026-01-23 | 160.29 | 160.29 | 157.09 | 158.34 | 156.84 | 268,875 |
| 2026-01-22 | 160.33 | 162.35 | 160.33 | 160.64 | 159.12 | 297,456 |
| 2026-01-21 | 157.69 | 160.39 | 156.21 | 159.77 | 158.26 | 253,777 |
| 2026-01-20 | 155.82 | 156.89 | 154.80 | 156.69 | 155.21 | 266,003 |
| 2026-01-19 | 156.09 | 157.48 | 154.89 | 156.15 | 154.67 | 234,257 |
| 2026-01-16 | 156.99 | 158.53 | 154.83 | 157.09 | 155.60 | 338,140 |
| 2026-01-15 | 154.59 | 156.00 | 153.42 | 155.25 | 153.78 | 310,963 |
| 2026-01-14 | 154.19 | 156.27 | 153.73 | 153.80 | 152.34 | 341,448 |
| 2026-01-13 | 153.60 | 154.37 | 151.16 | 153.91 | 152.45 | 318,854 |
| 2026-01-12 | 151.76 | 154.41 | 150.97 | 154.09 | 152.63 | 197,611 |
| 2026-01-09 | 149.57 | 152.19 | 149.57 | 151.95 | 150.51 | 171,934 |
| 2026-01-08 | 146.93 | 150.43 | 146.93 | 149.49 | 148.07 | 284,791 |
| 2026-01-07 | 147.76 | 147.89 | 144.16 | 146.93 | 145.54 | 283,757 |
| 2026-01-06 | 143.61 | 148.37 | 142.94 | 147.76 | 146.36 | 270,833 |
| 2026-01-05 | 140.54 | 145.29 | 139.88 | 143.99 | 142.63 | 213,007 |
| 2026-01-02 | 141.14 | 142.51 | 140.62 | 141.75 | 140.41 | 103,066 |
| 2025-12-31 | 143.51 | 143.51 | 141.21 | 141.31 | 139.97 | 138,026 |
| 2025-12-30 | 144.62 | 145.59 | 143.26 | 143.39 | 142.03 | 105,497 |
| 2025-12-29 | 144.62 | 145.18 | 140.01 | 144.75 | 143.38 | 101,255 |
| 2025-12-24 | 143.65 | 145.00 | 143.65 | 144.26 | 142.89 | 49,004 |
| 2025-12-23 | 146.02 | 146.02 | 143.59 | 144.28 | 142.91 | 196,523 |
| 2025-12-22 | 143.51 | 145.78 | 143.34 | 145.42 | 144.04 | 149,994 |
| 2025-12-19 | 143.92 | 144.59 | 143.41 | 143.57 | 142.21 | 360,067 |
| 2025-12-18 | 143.68 | 145.25 | 143.54 | 143.80 | 142.44 | 177,674 |
| 2025-12-17 | 143.62 | 144.45 | 142.19 | 143.29 | 141.93 | 284,449 |
| 2025-12-16 | 140.91 | 143.68 | 140.91 | 143.35 | 141.99 | 227,877 |
| 2025-12-15 | 143.08 | 143.59 | 140.86 | 141.36 | 140.02 | 175,817 |
| 2025-12-12 | 144.44 | 144.84 | 142.28 | 143.08 | 141.72 | 220,728 |
| 2025-12-11 | 141.63 | 144.94 | 140.94 | 144.81 | 143.44 | 315,098 |
| 2025-12-10 | 137.27 | 141.57 | 137.17 | 141.43 | 140.09 | 226,068 |
| 2025-12-09 | 138.25 | 138.85 | 136.86 | 137.19 | 135.89 | 188,249 |
| 2025-12-08 | 137.83 | 139.06 | 137.22 | 138.18 | 136.87 | 190,129 |
| 2025-12-05 | 136.62 | 137.88 | 136.56 | 137.84 | 136.53 | 153,076 |
| 2025-12-04 | 137.28 | 138.02 | 136.60 | 136.98 | 135.68 | 118,987 |
| 2025-12-03 | 137.67 | 137.67 | 135.80 | 137.02 | 135.72 | 185,256 |
| 2025-12-02 | 137.84 | 138.17 | 136.42 | 136.67 | 135.38 | 162,841 |
| 2025-12-01 | 136.85 | 138.66 | 135.97 | 137.45 | 136.15 | 251,555 |
| 2025-11-28 | 138.46 | 138.46 | 136.88 | 136.90 | 135.60 | 186,033 |
| 2025-11-27 | 137.92 | 137.97 | 136.90 | 137.42 | 136.12 | 54,958 |
| 2025-11-26 | 137.25 | 138.55 | 137.25 | 137.39 | 136.09 | 114,365 |
| 2025-11-25 | 135.01 | 137.69 | 135.01 | 137.54 | 135.80 | 187,152 |
| 2025-11-24 | 137.62 | 137.62 | 134.43 | 134.90 | 133.20 | 616,271 |
| 2025-11-21 | 135.39 | 136.66 | 134.43 | 135.54 | 133.83 | 260,308 |
| 2025-11-20 | 137.51 | 138.37 | 134.99 | 135.40 | 133.69 | 162,470 |
| 2025-11-19 | 136.67 | 138.01 | 136.17 | 137.38 | 135.65 | 262,147 |
| 2025-11-18 | 137.46 | 139.18 | 136.07 | 136.72 | 134.99 | 307,075 |
| 2025-11-17 | 141.10 | 141.96 | 138.41 | 138.56 | 136.81 | 526,193 |
| 2025-11-14 | 140.77 | 142.90 | 140.77 | 142.52 | 140.72 | 609,751 |
| 2025-11-13 | 142.71 | 144.24 | 141.15 | 141.32 | 139.54 | 307,314 |
| 2025-11-12 | 141.08 | 143.29 | 140.74 | 142.75 | 140.95 | 279,987 |
| 2025-11-11 | 141.27 | 141.41 | 139.80 | 140.78 | 139.00 | 169,752 |
| 2025-11-10 | 141.25 | 142.27 | 140.06 | 141.20 | 139.42 | 205,020 |
| 2025-11-07 | 137.13 | 142.53 | 136.02 | 140.81 | 139.03 | 493,958 |
| 2025-11-06 | 137.38 | 137.38 | 134.61 | 135.80 | 134.09 | 316,057 |
| 2025-11-05 | 139.08 | 139.97 | 137.60 | 137.71 | 135.97 | 293,829 |
| 2025-11-04 | 137.55 | 139.18 | 135.66 | 139.01 | 137.26 | 290,550 |
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.