RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 130.25 | 131.91 | 128.81 | 130.75 | 127.63 | 196,514 |
| 2024-11-18 | 130.72 | 133.11 | 130.51 | 131.88 | 128.73 | 192,322 |
| 2024-11-15 | 129.32 | 132.05 | 129.32 | 130.72 | 127.60 | 174,330 |
| 2024-11-14 | 127.24 | 130.50 | 127.24 | 129.86 | 126.76 | 155,503 |
| 2024-11-13 | 129.14 | 130.12 | 127.15 | 127.62 | 124.57 | 218,802 |
| 2024-11-12 | 130.43 | 130.72 | 129.03 | 129.50 | 126.41 | 108,185 |
| 2024-11-11 | 128.13 | 131.96 | 128.13 | 130.50 | 127.39 | 230,194 |
| 2024-11-08 | 118.96 | 129.58 | 118.96 | 127.82 | 124.77 | 304,686 |
| 2024-11-07 | 124.42 | 124.54 | 122.65 | 123.82 | 120.87 | 102,888 |
| 2024-11-06 | 121.77 | 124.81 | 120.94 | 124.43 | 121.46 | 170,865 |
| 2024-11-05 | 118.94 | 120.58 | 118.27 | 119.85 | 116.99 | 101,927 |
| 2024-11-04 | 118.40 | 119.33 | 117.92 | 118.70 | 115.87 | 125,183 |
| 2024-11-01 | 117.97 | 118.90 | 117.40 | 118.79 | 115.96 | 120,618 |
| 2024-10-31 | 119.62 | 119.62 | 117.40 | 117.97 | 115.16 | 247,921 |
| 2024-10-30 | 119.92 | 120.79 | 119.38 | 119.87 | 117.01 | 104,768 |
| 2024-10-29 | 119.56 | 120.96 | 118.50 | 120.59 | 117.71 | 128,119 |
| 2024-10-28 | 118.42 | 120.20 | 118.42 | 119.55 | 116.70 | 136,719 |
| 2024-10-25 | 117.31 | 118.15 | 117.08 | 118.00 | 115.18 | 83,061 |
| 2024-10-24 | 118.09 | 118.09 | 116.12 | 117.23 | 114.43 | 151,429 |
| 2024-10-23 | 119.26 | 119.57 | 117.78 | 118.48 | 115.65 | 90,801 |
| 2024-10-22 | 118.85 | 119.78 | 118.14 | 119.27 | 116.42 | 139,403 |
| 2024-10-21 | 111.89 | 120.64 | 111.89 | 119.38 | 116.53 | 256,999 |
| 2024-10-18 | 111.59 | 112.21 | 110.47 | 111.99 | 109.32 | 107,180 |
| 2024-10-17 | 108.47 | 111.28 | 108.47 | 111.28 | 108.62 | 331,953 |
| 2024-10-16 | 111.48 | 111.56 | 108.08 | 108.21 | 105.63 | 312,091 |
| 2024-10-15 | 111.78 | 112.37 | 110.67 | 111.43 | 108.77 | 192,415 |
| 2024-10-11 | 109.29 | 110.89 | 109.29 | 110.20 | 107.57 | 124,663 |
| 2024-10-10 | 110.59 | 110.59 | 109.07 | 109.29 | 106.68 | 107,808 |
| 2024-10-09 | 111.09 | 111.09 | 109.62 | 110.86 | 108.21 | 92,458 |
| 2024-10-08 | 109.44 | 111.16 | 109.44 | 111.09 | 108.44 | 150,232 |
| 2024-10-07 | 109.88 | 109.88 | 108.27 | 109.47 | 106.86 | 86,939 |
| 2024-10-04 | 109.05 | 110.28 | 108.60 | 110.17 | 107.54 | 109,892 |
| 2024-10-03 | 107.92 | 108.67 | 107.21 | 108.54 | 105.95 | 282,995 |
| 2024-10-02 | 107.78 | 109.35 | 107.77 | 107.99 | 105.41 | 86,608 |
| 2024-10-01 | 108.61 | 109.13 | 107.21 | 107.94 | 105.36 | 123,511 |
| 2024-09-30 | 107.83 | 108.87 | 105.60 | 108.85 | 106.25 | 276,349 |
| 2024-09-27 | 108.94 | 109.79 | 108.11 | 108.51 | 105.92 | 156,140 |
| 2024-09-26 | 111.11 | 111.11 | 108.61 | 108.78 | 106.18 | 170,976 |
| 2024-09-25 | 112.83 | 113.23 | 110.73 | 110.75 | 108.11 | 119,192 |
| 2024-09-24 | 114.38 | 114.38 | 112.41 | 113.12 | 110.42 | 103,678 |
| 2024-09-23 | 114.24 | 114.25 | 113.08 | 113.93 | 111.21 | 113,903 |
| 2024-09-20 | 115.29 | 115.73 | 113.88 | 114.48 | 111.75 | 688,265 |
| 2024-09-19 | 115.83 | 116.02 | 114.97 | 115.72 | 112.96 | 136,699 |
| 2024-09-18 | 114.40 | 114.95 | 113.16 | 114.25 | 111.52 | 119,221 |
| 2024-09-17 | 116.25 | 116.55 | 113.54 | 114.74 | 112.00 | 88,734 |
| 2024-09-16 | 115.80 | 116.70 | 115.11 | 115.66 | 112.90 | 98,461 |
| 2024-09-13 | 115.31 | 116.59 | 114.66 | 115.66 | 112.90 | 134,126 |
| 2024-09-12 | 114.83 | 115.52 | 114.16 | 115.31 | 112.56 | 72,580 |
| 2024-09-11 | 113.42 | 115.03 | 112.58 | 114.82 | 112.08 | 110,739 |
| 2024-09-10 | 113.86 | 114.40 | 112.78 | 114.32 | 111.59 | 126,600 |
| 2024-09-09 | 112.70 | 113.34 | 111.40 | 113.22 | 110.52 | 100,761 |
| 2024-09-06 | 113.27 | 114.73 | 111.59 | 112.08 | 109.41 | 171,346 |
| 2024-09-05 | 113.20 | 113.75 | 112.14 | 113.26 | 110.56 | 182,549 |
| 2024-09-04 | 113.74 | 114.02 | 112.64 | 113.55 | 110.84 | 105,862 |
| 2024-09-03 | 115.42 | 115.99 | 113.90 | 114.15 | 111.43 | 209,042 |
| 2024-08-30 | 115.35 | 116.85 | 115.13 | 116.10 | 113.33 | 369,883 |
| 2024-08-29 | 114.94 | 115.55 | 114.60 | 115.01 | 112.27 | 69,334 |
| 2024-08-28 | 117.04 | 117.04 | 114.41 | 114.88 | 112.14 | 149,494 |
| 2024-08-27 | 116.68 | 117.55 | 115.84 | 117.18 | 114.00 | 105,993 |
| 2024-08-26 | 115.90 | 117.55 | 115.90 | 116.95 | 113.78 | 103,547 |
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.