RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 135.86 | 136.89 | 134.80 | 136.43 | 133.98 | 142,738 |
| 2025-02-13 | 134.42 | 136.10 | 134.04 | 136.04 | 133.19 | 146,301 |
| 2025-02-12 | 133.26 | 134.46 | 132.27 | 134.22 | 131.41 | 131,395 |
| 2025-02-11 | 133.42 | 134.04 | 132.21 | 133.95 | 131.14 | 298,407 |
| 2025-02-10 | 133.18 | 135.93 | 133.18 | 133.81 | 131.01 | 174,307 |
| 2025-02-07 | 130.98 | 132.94 | 130.98 | 132.43 | 129.65 | 199,277 |
| 2025-02-06 | 127.59 | 130.99 | 127.59 | 130.99 | 128.24 | 153,368 |
| 2025-02-05 | 127.99 | 128.50 | 127.00 | 127.54 | 124.87 | 180,881 |
| 2025-02-04 | 128.54 | 128.54 | 126.53 | 126.77 | 124.11 | 179,485 |
| 2025-02-03 | 127.19 | 130.63 | 127.19 | 128.85 | 126.15 | 230,724 |
| 2025-01-31 | 131.76 | 132.35 | 129.81 | 129.95 | 127.23 | 181,725 |
| 2025-01-30 | 130.39 | 132.09 | 130.34 | 131.76 | 129.00 | 91,065 |
| 2025-01-29 | 130.14 | 131.25 | 129.46 | 130.33 | 127.60 | 132,666 |
| 2025-01-28 | 130.49 | 132.03 | 129.41 | 130.14 | 127.41 | 151,650 |
| 2025-01-27 | 128.63 | 131.30 | 128.38 | 131.23 | 128.48 | 136,442 |
| 2025-01-24 | 129.20 | 129.98 | 128.67 | 129.59 | 126.87 | 167,410 |
| 2025-01-23 | 129.76 | 129.82 | 128.45 | 129.14 | 126.43 | 125,227 |
| 2025-01-22 | 130.50 | 130.70 | 128.56 | 129.37 | 126.66 | 172,186 |
| 2025-01-21 | 130.00 | 130.49 | 128.75 | 130.23 | 127.50 | 202,525 |
| 2025-01-20 | 128.98 | 130.27 | 125.56 | 129.77 | 127.05 | 69,227 |
| 2025-01-17 | 129.81 | 129.81 | 128.26 | 129.18 | 126.47 | 123,344 |
| 2025-01-16 | 128.45 | 129.61 | 128.36 | 129.30 | 126.59 | 154,954 |
| 2025-01-15 | 129.58 | 129.80 | 128.12 | 128.39 | 125.70 | 135,672 |
| 2025-01-14 | 129.16 | 130.37 | 127.57 | 128.39 | 125.70 | 135,222 |
| 2025-01-13 | 127.62 | 128.81 | 126.92 | 128.64 | 125.94 | 185,886 |
| 2025-01-10 | 128.00 | 129.20 | 127.67 | 128.06 | 125.38 | 121,098 |
| 2025-01-09 | 129.87 | 129.87 | 128.95 | 129.15 | 126.44 | 70,319 |
| 2025-01-08 | 128.94 | 130.04 | 128.35 | 129.91 | 127.19 | 152,859 |
| 2025-01-07 | 132.14 | 132.14 | 128.63 | 128.88 | 126.18 | 171,058 |
| 2025-01-06 | 133.49 | 133.59 | 130.96 | 130.96 | 128.22 | 139,423 |
| 2025-01-03 | 130.44 | 133.90 | 130.42 | 133.20 | 130.41 | 138,530 |
| 2025-01-02 | 130.63 | 131.77 | 129.35 | 130.17 | 127.44 | 68,679 |
| 2024-12-31 | 129.80 | 130.81 | 129.45 | 129.74 | 127.02 | 62,445 |
| 2024-12-30 | 129.73 | 132.01 | 128.67 | 129.80 | 127.08 | 123,994 |
| 2024-12-27 | 130.82 | 131.65 | 130.17 | 130.94 | 128.20 | 92,163 |
| 2024-12-24 | 129.93 | 130.84 | 129.47 | 130.61 | 127.87 | 51,174 |
| 2024-12-23 | 130.37 | 130.66 | 129.82 | 129.83 | 127.11 | 119,752 |
| 2024-12-20 | 130.73 | 131.73 | 129.77 | 130.06 | 127.33 | 482,242 |
| 2024-12-19 | 131.57 | 132.30 | 130.42 | 130.72 | 127.98 | 478,341 |
| 2024-12-18 | 133.93 | 134.36 | 131.11 | 131.15 | 128.40 | 222,141 |
| 2024-12-17 | 135.06 | 135.47 | 133.58 | 133.92 | 131.11 | 318,484 |
| 2024-12-16 | 135.07 | 136.11 | 134.29 | 135.34 | 132.50 | 226,189 |
| 2024-12-13 | 136.10 | 136.54 | 134.39 | 135.07 | 132.24 | 215,344 |
| 2024-12-12 | 135.92 | 136.53 | 135.02 | 135.99 | 133.14 | 207,302 |
| 2024-12-11 | 136.77 | 136.88 | 135.57 | 135.92 | 133.07 | 184,016 |
| 2024-12-10 | 138.04 | 138.04 | 135.52 | 136.27 | 133.41 | 164,658 |
| 2024-12-09 | 137.22 | 138.25 | 136.05 | 138.04 | 135.15 | 197,253 |
| 2024-12-06 | 137.10 | 138.65 | 136.81 | 137.03 | 134.16 | 131,282 |
| 2024-12-05 | 138.40 | 138.40 | 136.86 | 136.93 | 134.06 | 206,468 |
| 2024-12-04 | 136.98 | 139.18 | 136.85 | 138.11 | 135.22 | 265,968 |
| 2024-12-03 | 136.56 | 137.72 | 135.86 | 137.13 | 134.26 | 185,352 |
| 2024-12-02 | 138.06 | 138.06 | 135.36 | 136.50 | 133.64 | 216,476 |
| 2024-11-29 | 137.56 | 138.82 | 136.89 | 138.34 | 135.44 | 164,090 |
| 2024-11-28 | 136.91 | 138.75 | 136.90 | 137.56 | 134.68 | 36,586 |
| 2024-11-27 | 136.81 | 137.53 | 136.00 | 136.85 | 133.98 | 134,611 |
| 2024-11-26 | 137.55 | 138.99 | 136.43 | 137.59 | 134.31 | 361,987 |
| 2024-11-25 | 137.20 | 139.48 | 137.05 | 137.55 | 134.27 | 624,100 |
| 2024-11-22 | 133.76 | 136.72 | 133.62 | 136.69 | 133.43 | 224,331 |
| 2024-11-21 | 131.80 | 133.66 | 130.56 | 133.18 | 130.00 | 206,762 |
| 2024-11-20 | 130.81 | 131.19 | 129.82 | 131.07 | 127.94 | 143,647 |
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.