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 |
| 2026-09-18 | 117.95 | 118.36 | 116.27 | 116.48 | 116.48 | 482,400 |
| 2026-09-17 | 119.02 | 119.61 | 117.36 | 117.70 | 117.70 | 696,700 |
| 2026-09-16 | 120.04 | 120.61 | 117.46 | 117.97 | 117.97 | 349,200 |
| 2026-09-15 | 117.98 | 120.55 | 116.43 | 119.81 | 119.81 | 554,100 |
| 2026-09-14 | 115.64 | 117.62 | 115.20 | 116.90 | 116.90 | 366,000 |
| 2026-09-11 | 113.31 | 116.39 | 112.92 | 115.91 | 115.91 | 476,300 |
| 2026-09-10 | 112.51 | 113.49 | 110.37 | 111.46 | 111.46 | 657,100 |
| 2026-09-09 | 112.32 | 112.61 | 111.28 | 112.25 | 112.25 | 413,900 |
| 2026-09-08 | 114.56 | 114.60 | 112.50 | 112.89 | 112.89 | 243,300 |
| 2026-09-04 | 114.36 | 116.50 | 113.18 | 115.60 | 115.60 | 343,800 |
| 2026-09-03 | 115.35 | 116.09 | 112.20 | 114.73 | 114.73 | 456,500 |
| 2026-09-02 | 115.38 | 116.78 | 114.05 | 114.78 | 114.78 | 515,400 |
| 2026-09-01 | 116.50 | 117.24 | 114.30 | 114.99 | 114.99 | 869,900 |
| 2026-08-31 | 119.37 | 119.67 | 116.74 | 117.30 | 117.30 | 464,200 |
| 2026-08-28 | 119.10 | 119.88 | 118.37 | 119.68 | 119.68 | 219,400 |
| 2026-08-27 | 118.76 | 119.32 | 117.70 | 119.02 | 119.02 | 255,300 |
| 2026-08-26 | 117.51 | 120.38 | 117.20 | 119.03 | 119.03 | 274,500 |
| 2026-08-25 | 115.80 | 118.37 | 114.90 | 117.60 | 117.60 | 491,000 |
| 2026-08-24 | 120.00 | 120.71 | 115.93 | 116.55 | 116.09 | 535,900 |
| 2026-08-21 | 120.60 | 121.89 | 119.00 | 119.77 | 119.30 | 431,997 |
| 2026-08-20 | 119.00 | 121.49 | 118.71 | 120.60 | 120.13 | 526,806 |
| 2026-08-19 | 119.49 | 121.62 | 118.14 | 119.09 | 118.62 | 378,102 |
| 2026-08-18 | 114.39 | 120.23 | 114.39 | 119.13 | 118.66 | 611,869 |
| 2026-08-17 | 116.37 | 116.71 | 113.81 | 114.00 | 113.55 | 575,213 |
| 2026-08-14 | 120.42 | 120.42 | 115.89 | 116.91 | 116.45 | 1,109,950 |
| 2026-08-13 | 120.56 | 121.73 | 118.93 | 120.31 | 119.84 | 449,250 |
| 2026-08-12 | 124.17 | 124.17 | 119.85 | 120.52 | 120.05 | 983,345 |
| 2026-08-11 | 130.17 | 131.65 | 124.69 | 124.86 | 124.37 | 405,640 |
| 2026-08-10 | 132.06 | 133.27 | 129.39 | 130.88 | 130.37 | 317,455 |
| 2026-08-07 | 128.40 | 133.83 | 128.40 | 132.07 | 131.55 | 448,057 |
| 2026-08-06 | 133.94 | 135.86 | 129.38 | 129.94 | 129.43 | 609,658 |
| 2026-08-05 | 153.73 | 153.73 | 132.11 | 134.05 | 133.52 | 938,377 |
| 2026-08-04 | 155.04 | 157.86 | 154.67 | 156.06 | 155.45 | 260,952 |
| 2026-07-31 | 153.63 | 154.51 | 152.17 | 153.76 | 153.16 | 229,257 |
| 2026-07-30 | 161.14 | 161.25 | 152.86 | 153.96 | 153.36 | 255,740 |
| 2026-07-29 | 163.15 | 164.60 | 161.59 | 161.89 | 161.26 | 220,238 |
| 2026-07-28 | 164.00 | 165.72 | 163.06 | 164.56 | 163.91 | 197,317 |
| 2026-07-27 | 158.53 | 164.44 | 157.41 | 164.29 | 163.65 | 202,772 |
| 2026-07-24 | 154.20 | 157.83 | 153.59 | 157.44 | 156.82 | 148,678 |
| 2026-07-23 | 154.77 | 155.27 | 153.56 | 153.79 | 153.19 | 199,991 |
Page 1 of 2 · 63 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.