RB Global historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	119.25	119.25	110.15	112.61	112.61	809,060
2026-10-16	123.87	124.86	118.86	119.32	119.32	440,620
2026-10-15	125.00	126.26	122.92	123.65	123.65	549,700
2026-10-14	125.16	126.08	123.10	124.99	124.99	592,400
2026-10-13	125.33	126.64	124.71	125.45	125.45	588,500
2026-10-09	119.79	122.58	118.85	122.50	122.50	1,074,000
2026-10-08	115.94	122.37	115.55	119.60	119.60	831,500
2026-10-07	114.67	115.86	112.82	114.69	114.69	233,700
2026-10-06	117.55	117.85	114.76	115.08	115.08	419,600
2026-10-05	116.75	118.45	115.94	117.50	117.50	279,700
2026-10-02	116.69	118.14	114.15	116.75	116.75	346,000
2026-10-01	116.32	116.71	111.28	116.00	116.00	436,600
2026-09-30	115.68	116.60	114.62	115.91	115.91	442,500
2026-09-29	114.78	115.48	114.35	115.45	115.45	166,900
2026-09-28	116.73	116.73	114.48	114.56	114.56	213,100
2026-09-25	116.54	118.20	116.32	116.74	116.74	278,600
2026-09-24	117.45	117.45	115.61	116.48	116.48	196,400
2026-09-23	117.66	117.94	115.55	116.85	116.85	280,100
2026-09-22	118.57	118.95	117.24	117.34	117.34	483,100
2026-09-21	116.66	117.90	116.12	117.43	117.43	223,300

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.