RB Global historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	150.65	156.00	150.20	152.67	150.34	603,439
2025-08-06	151.20	151.34	148.33	149.40	147.12	298,474
2025-08-05	152.00	152.20	150.84	151.03	148.72	249,597
2025-08-01	148.77	149.51	146.98	149.39	147.11	186,356
2025-07-31	150.03	151.14	149.71	150.03	147.74	233,686
2025-07-30	149.89	150.83	149.38	150.17	147.88	164,721
2025-07-29	149.20	150.39	149.12	149.60	147.32	164,437
2025-07-28	149.51	149.94	148.91	149.01	146.74	180,917
2025-07-25	148.44	149.80	148.44	149.51	147.23	176,120
2025-07-24	147.77	148.66	147.27	148.30	146.04	170,622
2025-07-23	147.25	148.00	145.76	147.43	145.18	228,707
2025-07-22	147.48	147.78	145.40	145.99	143.76	255,977
2025-07-21	151.22	151.22	147.64	147.68	145.43	172,188
2025-07-18	152.08	153.29	150.63	151.02	148.71	232,810
2025-07-17	149.67	151.80	149.67	151.73	149.41	221,658
2025-07-16	148.85	149.82	146.94	149.61	147.33	282,937
2025-07-15	150.58	150.70	147.90	147.96	145.70	290,279
2025-07-14	148.54	151.99	148.18	150.23	147.94	293,919
2025-07-11	147.00	148.88	146.20	148.00	145.74	257,572
2025-07-10	144.88	147.82	144.88	147.25	145.00	182,153
2025-07-09	143.54	144.96	142.57	144.88	142.67	182,992
2025-07-08	144.93	144.93	141.70	143.27	141.08	315,749
2025-07-07	144.25	144.83	143.12	144.35	142.15	281,720
2025-07-04	143.64	144.25	143.09	143.89	141.69	47,392
2025-07-03	143.24	143.89	142.40	143.75	141.56	151,024
2025-07-02	144.13	144.81	142.44	143.22	141.03	293,244
2025-06-30	145.31	145.31	142.96	144.67	142.46	285,346
2025-06-27	145.23	145.78	143.61	144.86	142.65	279,275
2025-06-26	143.30	144.72	140.80	143.78	141.59	306,926
2025-06-25	145.53	145.77	143.27	143.61	141.42	341,465
2025-06-24	143.86	145.55	143.14	145.03	142.82	323,568
2025-06-23	143.97	143.97	141.06	143.25	141.06	250,212
2025-06-20	145.38	146.31	143.52	143.52	141.33	4,942,679
2025-06-19	142.40	144.15	142.30	143.94	141.74	125,605
2025-06-18	143.36	144.57	143.10	143.33	141.14	329,648
2025-06-17	144.91	144.91	143.07	143.18	140.99	385,984
2025-06-16	144.63	146.36	144.54	144.91	142.70	315,167
2025-06-13	144.98	145.77	144.11	144.44	142.24	316,660
2025-06-12	146.39	147.16	145.80	146.06	143.83	384,669
2025-06-11	145.90	147.13	145.07	146.96	144.72	415,332
2025-06-10	145.34	145.87	144.42	145.50	143.28	421,692
2025-06-09	144.28	145.89	143.23	145.34	143.12	378,914
2025-06-06	144.63	145.94	143.85	144.06	141.86	127,897
2025-06-05	143.50	144.20	142.07	143.85	141.65	212,732
2025-06-04	145.34	145.37	142.64	142.69	140.51	161,825
2025-06-03	144.10	145.34	143.87	144.78	142.57	129,113
2025-06-02	144.49	144.49	141.99	144.18	141.98	176,160
2025-05-30	143.49	145.00	142.81	144.59	142.38	627,378
2025-05-29	145.06	145.06	142.52	143.31	141.12	205,402
2025-05-28	145.18	145.24	143.95	145.15	142.54	269,537
2025-05-27	148.55	148.55	144.06	144.69	142.09	339,186
2025-05-26	147.52	149.30	144.25	147.42	144.77	146,042
2025-05-23	149.13	149.13	147.03	147.14	144.49	194,838
2025-05-22	149.34	151.13	149.08	150.55	147.84	233,084
2025-05-21	151.32	151.37	149.27	149.67	146.98	264,365
2025-05-20	151.24	151.86	150.24	151.74	149.01	231,036
2025-05-16	148.89	151.47	148.88	151.38	148.66	273,615
2025-05-15	147.60	149.97	147.60	149.21	146.53	241,114
2025-05-14	146.00	148.08	144.59	147.61	144.96	258,470
2025-05-13	145.72	147.50	144.67	146.00	143.37	187,057

← NewerPage 6 of 21 · 1,255 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.