RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 145.72 | 147.50 | 144.67 | 146.00 | 143.37 | 187,057 |
| 2025-05-12 | 150.69 | 150.81 | 145.55 | 145.72 | 143.10 | 207,408 |
| 2025-05-09 | 146.15 | 147.98 | 145.50 | 147.92 | 145.26 | 454,347 |
| 2025-05-08 | 142.80 | 148.24 | 139.59 | 146.10 | 143.47 | 462,849 |
| 2025-05-07 | 140.83 | 142.72 | 140.48 | 142.21 | 139.65 | 288,248 |
| 2025-05-06 | 138.94 | 140.52 | 138.94 | 140.39 | 137.87 | 202,302 |
| 2025-05-05 | 140.97 | 141.68 | 139.85 | 140.27 | 137.75 | 86,434 |
| 2025-05-02 | 139.85 | 142.02 | 139.71 | 141.71 | 139.16 | 271,146 |
| 2025-05-01 | 139.10 | 141.14 | 136.62 | 138.43 | 135.94 | 226,835 |
| 2025-04-30 | 136.80 | 138.95 | 135.01 | 138.93 | 136.43 | 510,124 |
| 2025-04-29 | 135.87 | 138.31 | 135.87 | 137.32 | 134.85 | 193,479 |
| 2025-04-28 | 136.92 | 137.32 | 135.99 | 136.43 | 133.98 | 206,876 |
| 2025-04-25 | 136.58 | 137.27 | 135.12 | 137.24 | 134.77 | 203,158 |
| 2025-04-24 | 136.42 | 138.05 | 136.27 | 136.72 | 134.26 | 136,822 |
| 2025-04-23 | 135.68 | 137.82 | 135.67 | 136.40 | 133.95 | 223,194 |
| 2025-04-22 | 132.52 | 134.12 | 132.52 | 133.94 | 131.53 | 189,979 |
| 2025-04-21 | 133.66 | 133.78 | 130.19 | 131.36 | 129.00 | 130,157 |
| 2025-04-17 | 134.10 | 135.73 | 134.10 | 134.90 | 132.47 | 164,223 |
| 2025-04-16 | 135.77 | 136.11 | 132.56 | 133.98 | 131.57 | 166,716 |
| 2025-04-15 | 135.73 | 137.25 | 135.73 | 136.38 | 133.93 | 175,017 |
| 2025-04-14 | 136.62 | 136.62 | 134.54 | 135.68 | 133.24 | 178,096 |
| 2025-04-11 | 131.72 | 134.96 | 130.66 | 134.88 | 132.45 | 187,312 |
| 2025-04-10 | 133.01 | 134.54 | 129.31 | 132.53 | 130.15 | 235,782 |
| 2025-04-09 | 126.52 | 135.58 | 125.00 | 135.51 | 133.07 | 305,930 |
| 2025-04-08 | 132.79 | 132.81 | 125.58 | 127.76 | 125.46 | 298,095 |
| 2025-04-07 | 126.75 | 132.70 | 125.54 | 129.01 | 126.69 | 257,666 |
| 2025-04-04 | 137.29 | 137.29 | 130.20 | 130.81 | 128.46 | 353,176 |
| 2025-04-03 | 139.49 | 141.03 | 137.36 | 138.14 | 135.66 | 260,909 |
| 2025-04-02 | 142.85 | 144.97 | 142.85 | 144.55 | 141.95 | 158,896 |
| 2025-04-01 | 144.50 | 145.36 | 142.32 | 143.67 | 141.09 | 187,712 |
| 2025-03-31 | 139.83 | 145.41 | 139.66 | 144.43 | 141.83 | 314,179 |
| 2025-03-28 | 142.04 | 142.66 | 139.84 | 140.17 | 137.65 | 200,967 |
| 2025-03-27 | 142.91 | 143.76 | 141.66 | 143.53 | 140.95 | 175,987 |
| 2025-03-26 | 144.11 | 144.47 | 142.40 | 143.20 | 140.62 | 175,726 |
| 2025-03-25 | 143.05 | 144.24 | 142.44 | 143.39 | 140.81 | 159,810 |
| 2025-03-24 | 142.44 | 144.35 | 142.44 | 143.34 | 140.76 | 161,358 |
| 2025-03-21 | 140.92 | 142.44 | 139.10 | 142.16 | 139.60 | 385,234 |
| 2025-03-20 | 141.00 | 142.61 | 140.75 | 141.50 | 138.96 | 127,411 |
| 2025-03-19 | 138.98 | 142.63 | 138.98 | 142.06 | 139.51 | 169,070 |
| 2025-03-18 | 138.76 | 140.23 | 138.66 | 139.06 | 136.56 | 163,409 |
| 2025-03-17 | 136.88 | 140.39 | 136.88 | 139.92 | 137.40 | 215,392 |
| 2025-03-14 | 136.43 | 138.45 | 136.33 | 137.61 | 135.14 | 179,408 |
| 2025-03-13 | 140.09 | 140.89 | 136.19 | 136.39 | 133.94 | 242,872 |
| 2025-03-12 | 142.20 | 142.20 | 140.27 | 140.40 | 137.88 | 313,509 |
| 2025-03-11 | 144.02 | 144.44 | 141.75 | 141.92 | 139.37 | 344,688 |
| 2025-03-10 | 144.40 | 145.57 | 142.77 | 143.76 | 141.17 | 278,735 |
| 2025-03-07 | 142.31 | 146.29 | 141.78 | 145.73 | 143.11 | 175,043 |
| 2025-03-06 | 143.87 | 144.74 | 141.78 | 142.54 | 139.98 | 184,900 |
| 2025-03-05 | 145.66 | 145.93 | 143.43 | 143.62 | 141.04 | 209,602 |
| 2025-03-04 | 148.39 | 148.39 | 145.42 | 145.70 | 143.08 | 206,577 |
| 2025-03-03 | 147.98 | 150.26 | 147.98 | 149.00 | 146.32 | 205,077 |
| 2025-02-28 | 145.10 | 148.33 | 144.66 | 147.98 | 145.32 | 829,533 |
| 2025-02-27 | 144.05 | 146.22 | 144.05 | 145.00 | 142.39 | 212,585 |
| 2025-02-26 | 144.82 | 145.99 | 143.17 | 143.88 | 141.29 | 288,868 |
| 2025-02-25 | 146.69 | 147.71 | 144.67 | 144.97 | 142.36 | 303,446 |
| 2025-02-24 | 145.51 | 148.74 | 145.51 | 146.70 | 144.06 | 223,623 |
| 2025-02-21 | 146.83 | 148.06 | 144.17 | 146.00 | 143.37 | 397,687 |
| 2025-02-20 | 148.24 | 148.24 | 145.43 | 146.76 | 144.12 | 346,082 |
| 2025-02-19 | 151.12 | 152.48 | 147.15 | 148.93 | 146.25 | 881,732 |
| 2025-02-18 | 136.33 | 137.41 | 135.48 | 136.94 | 134.48 | 211,777 |
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.