RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 139.39 | 139.39 | 136.21 | 136.88 | 135.15 | 401,487 |
| 2025-10-31 | 140.70 | 140.86 | 138.36 | 139.16 | 137.40 | 264,897 |
| 2025-10-30 | 138.83 | 141.08 | 138.83 | 140.53 | 138.76 | 233,396 |
| 2025-10-29 | 142.72 | 143.19 | 138.83 | 139.25 | 137.49 | 293,965 |
| 2025-10-28 | 145.43 | 146.84 | 143.88 | 143.90 | 142.08 | 373,112 |
| 2025-10-27 | 142.65 | 143.66 | 141.68 | 141.96 | 140.17 | 180,448 |
| 2025-10-24 | 142.73 | 143.80 | 142.45 | 142.50 | 140.70 | 178,353 |
| 2025-10-23 | 139.88 | 142.47 | 139.30 | 142.39 | 140.59 | 155,969 |
| 2025-10-22 | 140.05 | 141.38 | 139.57 | 139.91 | 138.14 | 285,887 |
| 2025-10-21 | 139.98 | 140.85 | 139.07 | 139.99 | 138.22 | 215,518 |
| 2025-10-20 | 139.11 | 140.00 | 138.00 | 139.87 | 138.10 | 306,724 |
| 2025-10-17 | 141.24 | 141.24 | 137.37 | 138.70 | 136.95 | 801,284 |
| 2025-10-16 | 147.60 | 147.73 | 140.48 | 140.88 | 139.10 | 354,110 |
| 2025-10-15 | 147.93 | 149.40 | 147.67 | 147.74 | 145.88 | 297,790 |
| 2025-10-14 | 146.70 | 148.78 | 145.98 | 148.52 | 146.65 | 389,272 |
| 2025-10-10 | 146.25 | 147.24 | 145.44 | 145.65 | 143.81 | 219,697 |
| 2025-10-09 | 147.49 | 147.49 | 144.66 | 145.52 | 143.68 | 328,928 |
| 2025-10-08 | 148.48 | 148.48 | 146.52 | 147.54 | 145.68 | 241,433 |
| 2025-10-07 | 150.23 | 150.61 | 147.31 | 147.56 | 145.70 | 251,031 |
| 2025-10-06 | 151.92 | 152.40 | 149.17 | 149.99 | 148.10 | 247,304 |
| 2025-10-03 | 151.06 | 151.52 | 150.33 | 151.23 | 149.32 | 156,190 |
| 2025-10-02 | 152.14 | 152.14 | 148.74 | 150.63 | 148.73 | 338,612 |
| 2025-10-01 | 151.20 | 151.20 | 149.44 | 149.90 | 148.01 | 275,788 |
| 2025-09-30 | 149.50 | 150.79 | 148.71 | 150.74 | 148.84 | 318,728 |
| 2025-09-29 | 149.76 | 149.76 | 148.04 | 149.61 | 147.72 | 408,732 |
| 2025-09-26 | 152.69 | 152.69 | 148.49 | 149.62 | 147.73 | 460,284 |
| 2025-09-25 | 153.38 | 153.92 | 151.82 | 152.02 | 150.10 | 338,393 |
| 2025-09-24 | 156.66 | 156.85 | 153.14 | 153.91 | 151.97 | 362,033 |
| 2025-09-23 | 158.95 | 159.21 | 155.79 | 156.00 | 154.03 | 391,858 |
| 2025-09-22 | 163.70 | 163.77 | 158.14 | 158.72 | 156.72 | 542,997 |
| 2025-09-19 | 164.85 | 164.85 | 162.78 | 163.83 | 161.76 | 1,685,461 |
| 2025-09-18 | 162.63 | 163.93 | 162.45 | 162.70 | 160.65 | 380,474 |
| 2025-09-17 | 161.74 | 163.35 | 161.74 | 162.71 | 160.66 | 464,177 |
| 2025-09-16 | 160.57 | 161.89 | 159.69 | 161.51 | 159.47 | 317,766 |
| 2025-09-15 | 162.12 | 163.14 | 160.66 | 160.80 | 158.77 | 253,702 |
| 2025-09-12 | 163.99 | 163.99 | 161.99 | 162.24 | 160.19 | 282,234 |
| 2025-09-11 | 161.47 | 164.32 | 161.20 | 164.14 | 162.07 | 307,615 |
| 2025-09-10 | 160.86 | 161.76 | 160.37 | 161.17 | 159.14 | 287,751 |
| 2025-09-09 | 160.19 | 161.18 | 159.19 | 161.15 | 159.12 | 269,508 |
| 2025-09-08 | 159.85 | 159.88 | 157.17 | 159.59 | 157.58 | 332,224 |
| 2025-09-05 | 161.16 | 161.16 | 158.03 | 159.36 | 157.35 | 300,670 |
| 2025-09-04 | 158.85 | 160.81 | 158.50 | 160.45 | 158.43 | 208,061 |
| 2025-09-03 | 159.45 | 159.86 | 157.57 | 158.32 | 156.32 | 413,544 |
| 2025-09-02 | 157.00 | 160.87 | 155.99 | 159.53 | 157.52 | 648,349 |
| 2025-08-29 | 156.88 | 157.61 | 156.43 | 157.31 | 155.32 | 278,611 |
| 2025-08-28 | 159.25 | 159.25 | 156.94 | 157.68 | 155.69 | 208,326 |
| 2025-08-27 | 160.31 | 161.62 | 159.50 | 159.55 | 157.11 | 207,244 |
| 2025-08-26 | 159.49 | 160.60 | 159.49 | 160.22 | 157.77 | 323,856 |
| 2025-08-25 | 161.26 | 161.26 | 159.12 | 159.49 | 157.06 | 200,476 |
| 2025-08-22 | 161.65 | 162.52 | 160.74 | 160.87 | 158.41 | 160,940 |
| 2025-08-21 | 159.28 | 160.94 | 158.96 | 160.94 | 158.48 | 208,589 |
| 2025-08-20 | 159.56 | 160.00 | 158.03 | 159.72 | 157.28 | 177,669 |
| 2025-08-19 | 159.56 | 160.92 | 158.93 | 159.31 | 156.88 | 186,946 |
| 2025-08-18 | 158.95 | 159.97 | 158.54 | 159.29 | 156.86 | 241,765 |
| 2025-08-15 | 163.00 | 163.00 | 158.50 | 158.81 | 156.39 | 216,420 |
| 2025-08-14 | 162.18 | 163.14 | 161.34 | 162.26 | 159.78 | 278,374 |
| 2025-08-13 | 160.81 | 162.76 | 160.21 | 162.46 | 159.98 | 216,128 |
| 2025-08-12 | 160.75 | 161.60 | 158.30 | 160.75 | 158.30 | 218,000 |
| 2025-08-11 | 156.95 | 162.26 | 156.95 | 161.78 | 159.31 | 714,250 |
| 2025-08-08 | 152.83 | 157.68 | 152.83 | 157.04 | 154.64 | 498,043 |
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.