RB Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 137.13 | 142.53 | 136.02 | 140.81 | 139.03 | 493,958 |
| 2025-11-06 | 137.38 | 137.38 | 134.61 | 135.80 | 134.09 | 316,057 |
| 2025-11-05 | 139.08 | 139.97 | 137.60 | 137.71 | 135.97 | 293,829 |
| 2025-11-04 | 137.55 | 139.18 | 135.66 | 139.01 | 137.26 | 290,550 |
| 2025-11-03 | 139.39 | 139.39 | 136.21 | 136.88 | 135.15 | 401,487 |
| 2025-10-31 | 140.70 | 140.86 | 138.36 | 139.16 | 137.40 | 264,897 |
| 2025-10-30 | 138.83 | 141.08 | 138.83 | 140.53 | 138.76 | 233,396 |
| 2025-10-29 | 142.72 | 143.19 | 138.83 | 139.25 | 137.49 | 293,965 |
| 2025-10-28 | 145.43 | 146.84 | 143.88 | 143.90 | 142.08 | 373,112 |
| 2025-10-27 | 142.65 | 143.66 | 141.68 | 141.96 | 140.17 | 180,448 |
← NewerPage 5 of 5 · 250 trading days
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.