RB Global Inc. (RBA) stock
RBANYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/303% above fair value
$89.69+1.39 (+1.57%)
Close on Oct 30, 2026Market cap $16.61BP/E 38.5Yield –
Price history
RB Global share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$89.69
+1.57% on the day
52-week range
$78.05 – $119.33
-24.8% from the high
Change over 52 weeks
-10.7%
From $100.47 on Oct 30, 2025
Average volume
1.78M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $88.76 | $90.35 | $87.50 | $89.69 | +1.57% | 3,573,485 |
| Oct 29, 2026 | $85.35 | $88.45 | $85.35 | $88.30 | +4.61% | 1,529,210 |
| Oct 28, 2026 | $85.12 | $85.38 | $83.81 | $84.41 | -0.72% | 1,234,619 |
| Oct 27, 2026 | $85.31 | $85.55 | $84.71 | $85.02 | +0.39% | 1,217,893 |
| Oct 26, 2026 | $84.19 | $85.17 | $83.30 | $84.69 | +0.59% | 3,157,360 |
| Oct 23, 2026 | $83.84 | $84.28 | $82.62 | $84.19 | -0.24% | 1,600,198 |
| Oct 22, 2026 | $81.85 | $85.12 | $81.85 | $84.39 | +2.91% | 1,950,147 |
| Oct 21, 2026 | $81.17 | $82.79 | $80.34 | $82.00 | +1.36% | 2,059,183 |
| Oct 20, 2026 | $80.13 | $81.47 | $79.55 | $80.90 | +1.37% | 3,541,617 |
| Oct 19, 2026 | $84.38 | $84.43 | $78.10 | $79.81 | -5.33% | 4,360,794 |
| Oct 16, 2026 | $87.40 | $88.35 | $84.01 | $84.30 | -3.25% | 3,854,980 |
| Oct 15, 2026 | $87.90 | $88.96 | $86.59 | $87.13 | -0.79% | 2,243,488 |
| Oct 14, 2026 | $87.64 | $88.35 | $86.39 | $87.82 | -0.45% | 1,232,204 |
| Oct 13, 2026 | $88.24 | $89.13 | $87.68 | $88.22 | +0.48% | 1,457,259 |
| Oct 12, 2026 | $86.10 | $88.33 | $85.81 | $87.80 | +2.28% | 1,728,811 |
| Oct 9, 2026 | $83.98 | $85.91 | $83.16 | $85.84 | +2.15% | 2,242,815 |
| Oct 8, 2026 | $81.50 | $85.85 | $81.06 | $84.03 | +4.51% | 3,563,427 |
| Oct 7, 2026 | $80.87 | $81.56 | $79.07 | $80.40 | -0.80% | 1,029,348 |
| Oct 6, 2026 | $82.54 | $82.88 | $80.72 | $81.05 | -1.52% | 1,114,641 |
| Oct 5, 2026 | $81.74 | $83.11 | $81.19 | $82.30 | +0.51% | 1,815,231 |
| Oct 2, 2026 | $82.48 | $82.79 | $80.11 | $81.88 | +0.36% | 1,652,167 |
| Oct 1, 2026 | $81.78 | $82.09 | $78.05 | $81.59 | +0.25% | 2,595,360 |
| Sep 30, 2026 | $81.52 | $82.00 | $80.80 | $81.39 | 0.00% | 1,253,122 |
| Sep 29, 2026 | $80.38 | $81.45 | $80.37 | $81.39 | +0.77% | 1,095,991 |
| Sep 28, 2026 | $81.87 | $82.02 | $80.75 | $80.77 | -2.09% | 1,064,378 |
| Sep 25, 2026 | $82.26 | $83.55 | $81.63 | $82.49 | +0.04% | 2,008,989 |
| Sep 24, 2026 | $82.67 | $83.16 | $81.74 | $82.46 | -0.45% | 1,134,904 |
| Sep 23, 2026 | $83.03 | $83.64 | $81.96 | $82.83 | -0.64% | 923,166 |
| Sep 22, 2026 | $84.30 | $84.61 | $83.32 | $83.36 | -0.41% | 966,583 |
| Sep 21, 2026 | $83.94 | $84.10 | $82.82 | $83.70 | +0.60% | 1,108,473 |
| Sep 18, 2026 | $83.90 | $84.29 | $83.05 | $83.20 | -1.05% | 5,008,399 |
| Sep 17, 2026 | $85.16 | $85.50 | $83.93 | $84.08 | -0.25% | 1,598,494 |
| Sep 16, 2026 | $85.73 | $86.57 | $83.95 | $84.29 | -2.11% | 2,522,012 |
| Sep 15, 2026 | $84.40 | $86.63 | $83.62 | $86.11 | +2.48% | 2,193,533 |
| Sep 14, 2026 | $83.35 | $84.53 | $82.65 | $84.03 | +0.51% | 1,631,867 |
| Sep 11, 2026 | $81.73 | $83.94 | $81.25 | $83.60 | +3.80% | 2,213,090 |
| Sep 10, 2026 | $81.15 | $82.16 | $79.75 | $80.54 | -0.97% | 2,004,082 |
| Sep 9, 2026 | $81.62 | $81.99 | $80.66 | $81.33 | -0.67% | 1,048,921 |
| Sep 8, 2026 | $83.19 | $83.19 | $81.62 | $81.88 | -1.99% | 1,145,510 |
| Sep 4, 2026 | $82.51 | $84.20 | $81.72 | $83.54 | +0.32% | 921,363 |
| Sep 3, 2026 | $83.53 | $84.29 | $81.50 | $83.27 | +0.45% | 1,524,307 |
| Sep 2, 2026 | $82.66 | $84.15 | $81.93 | $82.90 | +0.18% | 1,577,990 |
| Sep 1, 2026 | $84.06 | $84.29 | $82.23 | $82.75 | -2.16% | 2,033,182 |
| Aug 31, 2026 | $85.41 | $86.23 | $84.24 | $84.58 | -1.72% | 2,187,067 |
| Aug 28, 2026 | $86.18 | $86.30 | $85.29 | $86.06 | +0.20% | 1,063,103 |
| Aug 27, 2026 | $85.43 | $86.14 | $84.83 | $85.89 | +0.15% | 1,294,010 |
| Aug 26, 2026 | $84.96 | $86.80 | $84.48 | $85.76 | +0.87% | 1,758,269 |
| Aug 25, 2026 | $83.38 | $85.56 | $82.94 | $85.02 | +1.13% | 1,767,670 |
| Aug 24, 2026 | $87.15 | $87.50 | $83.64 | $84.07 | -3.39% | 2,292,338 |
| Aug 21, 2026 | $87.79 | $88.69 | $86.47 | $87.02 | -0.42% | 2,033,863 |
| Aug 20, 2026 | $85.89 | $88.21 | $85.71 | $87.39 | +1.40% | 2,227,292 |
| Aug 19, 2026 | $86.15 | $88.13 | $85.47 | $86.18 | +0.49% | 2,996,576 |
| Aug 18, 2026 | $82.48 | $86.55 | $82.48 | $85.76 | +4.45% | 2,894,758 |
| Aug 17, 2026 | $84.07 | $84.31 | $82.03 | $82.11 | -2.55% | 2,488,663 |
| Aug 14, 2026 | $86.40 | $86.71 | $83.59 | $84.26 | -2.49% | 3,608,004 |
| Aug 13, 2026 | $86.71 | $87.29 | $85.33 | $86.41 | -0.06% | 1,561,468 |
| Aug 12, 2026 | $88.83 | $89.06 | $86.05 | $86.46 | -3.54% | 2,476,779 |
| Aug 11, 2026 | $93.80 | $94.64 | $89.54 | $89.63 | -4.47% | 1,786,744 |
| Aug 10, 2026 | $94.30 | $95.54 | $92.82 | $93.82 | -0.95% | 1,838,594 |
| Aug 7, 2026 | $92.15 | $95.96 | $92.15 | $94.72 | +2.21% | 2,088,927 |
| Aug 6, 2026 | $95.64 | $96.88 | $92.28 | $92.67 | -3.10% | 2,335,867 |
| Aug 5, 2026 | $108.60 | $108.60 | $94.12 | $95.63 | -13.89% | 6,967,465 |
| Aug 4, 2026 | $111.68 | $112.38 | $109.22 | $111.06 | -1.03% | 2,287,378 |
| Aug 3, 2026 | $110.95 | $112.89 | $110.95 | $112.22 | +2.26% | 850,359 |
| Jul 31, 2026 | $109.54 | $110.06 | $108.29 | $109.74 | -0.25% | 927,404 |
| Jul 30, 2026 | $114.55 | $114.84 | $109.15 | $110.01 | -4.51% | 1,001,451 |
| Jul 29, 2026 | $115.73 | $117.12 | $114.78 | $115.20 | -1.19% | 1,014,036 |
| Jul 28, 2026 | $117.02 | $117.50 | $115.27 | $116.59 | +0.21% | 1,113,065 |
| Jul 27, 2026 | $112.54 | $116.48 | $112.23 | $116.35 | +4.27% | 1,078,673 |
| Jul 24, 2026 | $109.43 | $111.98 | $108.84 | $111.59 | +2.23% | 665,178 |
| Jul 23, 2026 | $109.27 | $110.24 | $108.81 | $109.16 | -1.22% | 1,625,928 |
| Jul 22, 2026 | $110.93 | $111.91 | $109.94 | $110.51 | -0.02% | 608,715 |
| Jul 21, 2026 | $109.69 | $110.57 | $108.68 | $110.53 | -0.05% | 637,688 |
| Jul 20, 2026 | $112.63 | $112.63 | $110.33 | $110.59 | -0.95% | 655,940 |
| Jul 17, 2026 | $112.87 | $112.87 | $110.74 | $111.65 | -1.32% | 822,451 |
| Jul 16, 2026 | $111.71 | $114.60 | $111.71 | $113.14 | +1.63% | 1,013,692 |
| Jul 15, 2026 | $109.68 | $112.47 | $108.88 | $111.32 | +1.98% | 1,040,849 |
| Jul 14, 2026 | $109.58 | $109.87 | $108.32 | $109.16 | +0.35% | 741,879 |
| Jul 13, 2026 | $108.11 | $109.33 | $107.50 | $108.78 | +0.60% | 737,414 |
| Jul 10, 2026 | $112.16 | $112.44 | $107.99 | $108.13 | -2.95% | 1,104,716 |
| Jul 9, 2026 | $111.36 | $112.08 | $109.76 | $111.42 | +0.30% | 699,127 |
| Jul 8, 2026 | $112.33 | $112.81 | $110.15 | $111.09 | -1.94% | 951,629 |
| Jul 7, 2026 | $115.39 | $115.39 | $112.34 | $113.29 | -0.70% | 987,713 |
| Jul 6, 2026 | $112.90 | $114.53 | $112.61 | $114.09 | +1.13% | 1,056,874 |
| Jul 2, 2026 | $113.98 | $115.34 | $111.23 | $112.81 | -0.22% | 1,680,723 |
| Jul 1, 2026 | $116.63 | $116.63 | $112.00 | $113.06 | -2.91% | 1,178,434 |
| Jun 30, 2026 | $115.30 | $117.05 | $114.51 | $116.45 | +2.19% | 1,417,703 |
| Jun 29, 2026 | $115.10 | $116.64 | $112.91 | $113.95 | -1.18% | 1,412,226 |
| Jun 26, 2026 | $115.97 | $116.21 | $114.25 | $115.31 | -0.16% | 1,663,919 |
| Jun 25, 2026 | $112.00 | $115.69 | $112.00 | $115.50 | +2.62% | 1,420,219 |
| Jun 24, 2026 | $108.43 | $113.54 | $108.43 | $112.55 | +3.77% | 1,582,034 |
| Jun 23, 2026 | $108.28 | $108.91 | $107.42 | $108.46 | -0.16% | 1,050,234 |
| Jun 22, 2026 | $110.42 | $111.20 | $108.62 | $108.63 | -1.75% | 2,099,357 |
| Jun 18, 2026 | $107.87 | $110.62 | $107.20 | $110.57 | +3.03% | 1,483,613 |
| Jun 17, 2026 | $110.11 | $111.29 | $106.92 | $107.32 | -3.23% | 1,244,164 |
| Jun 16, 2026 | $110.81 | $111.63 | $109.80 | $110.90 | +0.44% | 1,147,206 |
| Jun 15, 2026 | $108.24 | $110.58 | $108.09 | $110.41 | +2.58% | 1,526,586 |
| Jun 12, 2026 | $106.20 | $108.85 | $105.91 | $107.63 | +1.42% | 872,605 |
| Jun 11, 2026 | $105.60 | $107.08 | $104.93 | $106.12 | +0.45% | 1,149,468 |
| Jun 10, 2026 | $106.11 | $108.13 | $105.29 | $105.64 | -0.52% | 801,271 |
| Jun 9, 2026 | $104.74 | $106.61 | $104.50 | $106.19 | +1.59% | 774,523 |
| Jun 8, 2026 | $104.50 | $106.02 | $104.48 | $104.53 | +0.04% | 735,174 |
| Jun 5, 2026 | $107.03 | $107.04 | $103.74 | $104.49 | -0.99% | 665,992 |
| Jun 4, 2026 | $103.64 | $105.59 | $103.36 | $105.53 | +3.28% | 986,845 |
| Jun 3, 2026 | $103.81 | $105.28 | $101.28 | $102.18 | -2.55% | 1,260,673 |
| Jun 2, 2026 | $105.29 | $105.31 | $102.44 | $104.85 | -0.40% | 963,606 |
| Jun 1, 2026 | $105.68 | $106.45 | $104.30 | $105.27 | -1.02% | 733,631 |
| May 29, 2026 | $104.99 | $106.84 | $104.38 | $106.35 | +0.41% | 1,152,462 |
| May 28, 2026 | $103.73 | $107.46 | $103.24 | $105.92 | +1.90% | 817,816 |
| May 27, 2026 | $105.10 | $105.24 | $103.75 | $103.94 | -1.19% | 1,045,562 |
| May 26, 2026 | $104.52 | $106.21 | $104.22 | $105.19 | +0.45% | 1,136,293 |
| May 22, 2026 | $103.51 | $105.33 | $103.37 | $104.72 | +1.97% | 977,796 |
| May 21, 2026 | $103.66 | $103.84 | $101.68 | $102.70 | -1.77% | 1,040,359 |
| May 20, 2026 | $103.39 | $104.55 | $102.10 | $104.55 | +1.22% | 1,132,573 |
| May 19, 2026 | $100.06 | $103.74 | $100.06 | $103.29 | +0.44% | 1,009,298 |
| May 18, 2026 | $101.94 | $103.91 | $101.23 | $102.84 | +0.73% | 958,434 |
| May 15, 2026 | $101.89 | $102.18 | $100.19 | $102.09 | +0.29% | 1,154,520 |
| May 14, 2026 | $102.42 | $104.83 | $101.34 | $101.79 | +0.01% | 1,117,780 |
| May 13, 2026 | $102.53 | $102.73 | $100.45 | $101.78 | -1.57% | 1,190,402 |
| May 12, 2026 | $104.47 | $104.92 | $102.93 | $103.40 | -0.99% | 893,277 |
| May 11, 2026 | $103.01 | $105.15 | $102.38 | $104.43 | +1.11% | 792,327 |
| May 8, 2026 | $103.35 | $104.96 | $102.47 | $103.28 | -0.15% | 853,989 |
| May 7, 2026 | $105.80 | $106.97 | $102.91 | $103.43 | -2.31% | 1,269,919 |
| May 6, 2026 | $107.25 | $109.16 | $105.50 | $105.88 | -0.61% | 1,189,695 |
| May 5, 2026 | $108.17 | $110.49 | $105.63 | $106.53 | +1.45% | 1,718,281 |
| May 4, 2026 | $104.19 | $105.86 | $103.74 | $105.01 | +0.12% | 1,409,379 |
| May 1, 2026 | $104.85 | $105.61 | $104.11 | $104.88 | +0.56% | 1,119,253 |
| Apr 30, 2026 | $105.77 | $106.19 | $104.28 | $104.30 | -0.90% | 1,635,029 |
| Apr 29, 2026 | $104.94 | $105.62 | $104.40 | $105.25 | -0.09% | 877,144 |
| Apr 28, 2026 | $107.60 | $108.19 | $104.49 | $105.35 | -2.23% | 1,240,912 |
| Apr 27, 2026 | $106.27 | $109.07 | $106.27 | $107.75 | +0.94% | 1,365,917 |
| Apr 24, 2026 | $106.22 | $107.98 | $105.90 | $106.75 | +0.50% | 1,383,223 |
| Apr 23, 2026 | $102.01 | $106.73 | $101.94 | $106.22 | +3.49% | 1,123,774 |
| Apr 22, 2026 | $103.61 | $104.42 | $102.64 | $102.64 | -1.06% | 985,868 |
| Apr 21, 2026 | $104.69 | $105.54 | $103.56 | $103.74 | -0.75% | 881,363 |
| Apr 20, 2026 | $103.95 | $105.04 | $103.69 | $104.52 | +0.34% | 730,742 |
| Apr 17, 2026 | $103.46 | $105.12 | $102.88 | $104.17 | +0.85% | 864,188 |
| Apr 16, 2026 | $104.26 | $105.46 | $102.96 | $103.29 | -0.43% | 715,462 |
| Apr 15, 2026 | $103.52 | $104.40 | $103.00 | $103.74 | +0.39% | 1,211,479 |
| Apr 14, 2026 | $103.31 | $104.10 | $102.83 | $103.34 | +0.31% | 669,046 |
| Apr 13, 2026 | $103.18 | $104.41 | $102.11 | $103.02 | -0.27% | 1,302,855 |
| Apr 10, 2026 | $100.04 | $103.31 | $98.92 | $103.30 | +3.41% | 1,707,948 |
| Apr 9, 2026 | $99.26 | $100.04 | $98.51 | $99.89 | +0.08% | 863,900 |
| Apr 8, 2026 | $100.27 | $101.57 | $99.56 | $99.81 | +2.09% | 1,318,721 |
| Apr 7, 2026 | $97.63 | $98.40 | $96.87 | $97.77 | -0.11% | 823,543 |
| Apr 6, 2026 | $98.04 | $98.75 | $97.64 | $97.88 | -0.47% | 699,287 |
| Apr 2, 2026 | $95.36 | $98.74 | $95.36 | $98.34 | +1.80% | 832,987 |
| Apr 1, 2026 | $96.21 | $96.88 | $94.95 | $96.60 | +0.78% | 1,160,960 |
| Mar 31, 2026 | $95.76 | $96.75 | $93.58 | $95.85 | +1.51% | 1,530,399 |
| Mar 30, 2026 | $95.77 | $95.98 | $93.88 | $94.42 | -0.20% | 1,090,664 |
| Mar 27, 2026 | $97.34 | $97.75 | $94.38 | $94.61 | -3.58% | 1,666,501 |
| Mar 26, 2026 | $96.76 | $98.71 | $96.43 | $98.12 | +0.67% | 1,210,095 |
| Mar 25, 2026 | $97.36 | $98.51 | $95.20 | $97.47 | +1.07% | 992,086 |
| Mar 24, 2026 | $95.59 | $96.84 | $95.23 | $96.44 | -0.80% | 715,009 |
| Mar 23, 2026 | $96.76 | $98.90 | $95.73 | $97.22 | +2.36% | 1,254,428 |
| Mar 20, 2026 | $95.94 | $96.91 | $94.47 | $94.98 | -0.90% | 2,259,725 |
| Mar 19, 2026 | $96.72 | $97.16 | $95.11 | $95.84 | -1.34% | 1,079,970 |
| Mar 18, 2026 | $99.42 | $99.67 | $96.97 | $97.14 | -2.87% | 952,372 |
| Mar 17, 2026 | $99.57 | $101.18 | $99.55 | $100.01 | +0.99% | 760,132 |
| Mar 16, 2026 | $100.33 | $101.09 | $98.99 | $99.03 | +0.35% | 1,355,790 |
| Mar 13, 2026 | $97.95 | $99.23 | $97.30 | $98.68 | +0.79% | 819,707 |
| Mar 12, 2026 | $101.72 | $102.56 | $97.88 | $97.91 | -4.24% | 1,057,162 |
| Mar 11, 2026 | $102.43 | $103.93 | $101.33 | $102.24 | -1.06% | 662,456 |
| Mar 10, 2026 | $105.23 | $105.35 | $102.16 | $103.34 | -2.32% | 1,217,322 |
| Mar 9, 2026 | $106.44 | $106.44 | $103.56 | $105.79 | +1.54% | 1,318,593 |
| Mar 6, 2026 | $106.47 | $106.48 | $103.08 | $104.19 | -2.08% | 1,473,865 |
| Mar 5, 2026 | $102.79 | $106.54 | $102.42 | $106.40 | +3.03% | 1,763,202 |
| Mar 4, 2026 | $100.77 | $103.34 | $100.03 | $103.27 | +2.74% | 1,629,913 |
| Mar 3, 2026 | $98.49 | $100.86 | $97.84 | $100.52 | +0.39% | 1,358,160 |
| Mar 2, 2026 | $100.84 | $100.95 | $99.09 | $100.13 | -0.82% | 1,007,244 |
| Feb 27, 2026 | $100.63 | $101.91 | $99.58 | $100.96 | -0.83% | 1,302,946 |
| Feb 26, 2026 | $99.29 | $102.12 | $98.43 | $101.81 | +2.84% | 1,177,334 |
| Feb 25, 2026 | $98.87 | $99.63 | $97.45 | $99.00 | +2.11% | 1,740,796 |
| Feb 24, 2026 | $98.27 | $99.07 | $96.21 | $96.95 | -1.42% | 1,666,198 |
| Feb 23, 2026 | $102.34 | $102.70 | $98.25 | $98.35 | -4.86% | 2,199,398 |
| Feb 20, 2026 | $102.80 | $104.41 | $102.15 | $103.37 | -0.31% | 1,700,025 |
| Feb 19, 2026 | $106.53 | $106.71 | $102.17 | $103.69 | -3.52% | 2,271,737 |
| Feb 18, 2026 | $113.15 | $115.18 | $106.39 | $107.47 | +3.26% | 2,880,211 |
| Feb 17, 2026 | $102.00 | $104.70 | $100.59 | $104.08 | +2.04% | 2,881,161 |
| Feb 13, 2026 | $101.09 | $102.56 | $99.41 | $102.00 | +1.00% | 2,624,071 |
| Feb 12, 2026 | $113.43 | $114.48 | $97.73 | $100.99 | -11.32% | 6,086,413 |
| Feb 11, 2026 | $119.33 | $119.33 | $113.66 | $113.88 | -4.41% | 2,311,179 |
| Feb 10, 2026 | $117.93 | $119.30 | $117.56 | $119.14 | +1.11% | 839,487 |
| Feb 9, 2026 | $117.79 | $118.72 | $117.05 | $117.83 | +0.10% | 1,074,002 |
| Feb 6, 2026 | $116.19 | $117.86 | $115.77 | $117.71 | +2.37% | 1,447,058 |
| Feb 5, 2026 | $117.11 | $117.14 | $114.24 | $114.98 | -0.86% | 1,304,511 |
| Feb 4, 2026 | $114.67 | $116.17 | $114.07 | $115.98 | +1.14% | 913,509 |
| Feb 3, 2026 | $114.04 | $114.70 | $112.69 | $114.67 | +0.40% | 988,541 |
| Feb 2, 2026 | $114.03 | $114.48 | $112.58 | $114.21 | +0.56% | 1,108,776 |
| Jan 30, 2026 | $113.76 | $114.32 | $112.75 | $113.57 | -1.20% | 1,453,691 |
| Jan 29, 2026 | $116.95 | $116.95 | $113.49 | $114.95 | -0.96% | 1,190,225 |
| Jan 28, 2026 | $116.94 | $117.30 | $114.71 | $116.06 | -1.14% | 1,920,343 |
| Jan 27, 2026 | $116.99 | $117.70 | $115.89 | $117.40 | +0.36% | 949,980 |
| Jan 26, 2026 | $116.00 | $117.03 | $114.58 | $116.98 | +1.21% | 827,643 |
| Jan 23, 2026 | $116.29 | $116.37 | $114.53 | $115.58 | -0.76% | 1,131,654 |
| Jan 22, 2026 | $116.23 | $117.73 | $116.01 | $116.47 | +0.84% | 1,847,157 |
| Jan 21, 2026 | $113.50 | $115.93 | $113.50 | $115.50 | +1.99% | 1,455,326 |
| Jan 20, 2026 | $112.13 | $113.45 | $111.90 | $113.25 | +0.32% | 1,222,564 |
| Jan 16, 2026 | $111.62 | $113.79 | $111.33 | $112.89 | +1.05% | 1,739,395 |
| Jan 15, 2026 | $110.88 | $112.28 | $110.27 | $111.72 | +0.77% | 1,771,128 |
| Jan 14, 2026 | $110.75 | $112.62 | $110.38 | $110.87 | +0.02% | 1,901,202 |
| Jan 13, 2026 | $110.63 | $111.15 | $108.84 | $110.85 | -0.17% | 2,038,464 |
| Jan 12, 2026 | $108.69 | $111.26 | $108.64 | $111.04 | +1.69% | 700,221 |
| Jan 9, 2026 | $107.82 | $109.52 | $107.82 | $109.19 | +1.24% | 764,600 |
| Jan 8, 2026 | $105.91 | $108.49 | $105.91 | $107.85 | +1.62% | 974,821 |
| Jan 7, 2026 | $107.34 | $107.34 | $104.35 | $106.13 | -0.85% | 1,227,126 |
| Jan 6, 2026 | $104.50 | $107.47 | $103.81 | $107.04 | +2.23% | 1,080,589 |
| Jan 5, 2026 | $102.42 | $105.61 | $101.45 | $104.71 | +1.37% | 3,704,537 |
| Jan 2, 2026 | $102.96 | $103.75 | $102.39 | $103.29 | +0.41% | 518,729 |
| Dec 31, 2025 | $104.71 | $104.80 | $102.86 | $102.87 | -1.78% | 741,211 |
| Dec 30, 2025 | $105.13 | $105.97 | $104.70 | $104.73 | -0.88% | 697,960 |
| Dec 29, 2025 | $105.46 | $106.01 | $105.21 | $105.66 | +0.24% | 571,549 |
| Dec 26, 2025 | $105.33 | $105.63 | $104.86 | $105.41 | -0.08% | 316,421 |
| Dec 24, 2025 | $105.26 | $106.01 | $105.00 | $105.49 | +0.09% | 339,264 |
| Dec 23, 2025 | $105.97 | $106.43 | $104.85 | $105.39 | -0.30% | 818,396 |
| Dec 22, 2025 | $104.20 | $106.04 | $103.96 | $105.71 | +1.50% | 1,328,289 |
| Dec 19, 2025 | $104.30 | $104.97 | $104.12 | $104.15 | -0.26% | 1,412,050 |
| Dec 18, 2025 | $104.32 | $105.47 | $104.20 | $104.42 | +0.38% | 893,546 |
| Dec 17, 2025 | $104.18 | $104.88 | $103.19 | $104.02 | -0.16% | 1,411,887 |
| Dec 16, 2025 | $102.63 | $104.52 | $102.54 | $104.19 | +1.39% | 1,394,381 |
| Dec 15, 2025 | $104.08 | $104.43 | $102.28 | $102.76 | -1.14% | 627,820 |
| Dec 12, 2025 | $105.59 | $105.59 | $103.31 | $103.95 | -1.12% | 1,209,192 |
| Dec 11, 2025 | $102.71 | $105.27 | $102.41 | $105.13 | +2.51% | 1,611,785 |
| Dec 10, 2025 | $99.10 | $102.64 | $98.93 | $102.56 | +3.59% | 1,537,396 |
| Dec 9, 2025 | $99.86 | $100.39 | $98.84 | $99.01 | -0.67% | 922,340 |
| Dec 8, 2025 | $99.51 | $100.47 | $99.18 | $99.68 | +0.05% | 761,404 |
| Dec 5, 2025 | $98.19 | $99.70 | $97.51 | $99.63 | +1.53% | 716,076 |
| Dec 4, 2025 | $98.41 | $99.20 | $97.88 | $98.13 | -0.05% | 511,376 |
| Dec 3, 2025 | $97.91 | $98.42 | $97.32 | $98.18 | +0.45% | 654,636 |
| Dec 2, 2025 | $98.44 | $98.54 | $97.59 | $97.74 | -0.46% | 804,231 |
| Dec 1, 2025 | $97.60 | $99.09 | $97.30 | $98.19 | -0.01% | 916,481 |
| Nov 28, 2025 | $98.26 | $99.06 | $97.83 | $98.20 | +0.40% | 387,199 |
| Nov 26, 2025 | $97.44 | $98.51 | $97.28 | $97.81 | +0.32% | 711,482 |
| Nov 25, 2025 | $95.51 | $97.62 | $95.51 | $97.50 | +2.07% | 930,191 |
| Nov 24, 2025 | $96.33 | $96.61 | $95.40 | $95.52 | -0.73% | 1,097,554 |
| Nov 21, 2025 | $96.36 | $96.78 | $95.09 | $96.22 | +0.21% | 1,606,383 |
| Nov 20, 2025 | $97.80 | $98.60 | $95.70 | $96.02 | -1.71% | 1,113,655 |
| Nov 19, 2025 | $97.76 | $98.20 | $97.16 | $97.69 | -0.09% | 762,348 |
| Nov 18, 2025 | $98.34 | $99.29 | $97.16 | $97.78 | -0.84% | 974,295 |
| Nov 17, 2025 | $100.99 | $101.13 | $98.50 | $98.61 | -2.91% | 1,022,967 |
| Nov 14, 2025 | $100.53 | $101.89 | $100.52 | $101.57 | +0.86% | 1,369,209 |
| Nov 13, 2025 | $101.72 | $102.32 | $100.60 | $100.70 | -1.23% | 1,116,025 |
| Nov 12, 2025 | $100.50 | $102.35 | $100.36 | $101.95 | +1.41% | 1,162,553 |
| Nov 11, 2025 | $100.87 | $100.96 | $99.88 | $100.53 | -0.20% | 820,306 |
| Nov 10, 2025 | $100.64 | $101.42 | $99.93 | $100.73 | +0.33% | 916,636 |
| Nov 7, 2025 | $97.02 | $101.43 | $96.84 | $100.40 | +4.36% | 1,758,910 |
| Nov 6, 2025 | $97.36 | $97.52 | $95.31 | $96.21 | -1.45% | 1,321,179 |
| Nov 5, 2025 | $98.42 | $99.25 | $97.47 | $97.63 | -1.07% | 955,151 |
| Nov 4, 2025 | $97.69 | $98.79 | $96.25 | $98.69 | +1.36% | 1,165,926 |
| Nov 3, 2025 | $98.78 | $99.45 | $96.91 | $97.37 | -1.86% | 1,617,109 |
| Oct 31, 2025 | $100.12 | $100.50 | $98.69 | $99.22 | -1.24% | 1,251,644 |
| Oct 30, 2025 | $99.79 | $100.86 | $99.52 | $100.47 | +0.63% | 872,347 |
| Oct 29, 2025 | $102.44 | $102.89 | $99.51 | $99.84 | -3.27% | 965,206 |
| Oct 28, 2025 | $103.14 | $105.11 | $102.90 | $103.22 | +1.76% | 1,864,696 |
| Oct 27, 2025 | $101.79 | $102.63 | $101.24 | $101.43 | -0.32% | 1,073,077 |
| Oct 24, 2025 | $102.43 | $102.67 | $101.67 | $101.76 | -0.03% | 960,708 |
| Oct 23, 2025 | $100.25 | $101.91 | $99.64 | $101.79 | +1.74% | 965,400 |
| Oct 22, 2025 | $100.00 | $101.09 | $99.73 | $100.05 | +0.17% | 909,670 |
| Oct 21, 2025 | $99.53 | $100.53 | $99.06 | $99.88 | +0.17% | 797,980 |
| Oct 20, 2025 | $99.29 | $99.74 | $98.25 | $99.71 | – | 1,210,462 |
Seasonality
RBA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 0.7% | -2.1% | 3.9% | 0.2% | 2.5% | 3.7% | 4.8% | -2.2% | 1.4% | 2.2% | 0.2% |
| Months up | 4 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 10.4% | -11.1% | -5.1% | 8.8% | 2.3% | 9.5% | -5.8% | -22.6% | -3.8% | 10.2% | ||
| 2025 | -0.8% | 14.8% | -2.0% | 0.4% | 4.9% | 0.8% | 1.9% | 5.8% | -5.4% | -8.4% | -1.0% | 4.8% |
| 2024 | -4.4% | 19.1% | 0.3% | -6.0% | 1.9% | 5.1% | 4.3% | 8.5% | -6.5% | 5.3% | 15.7% | -7.7% |
| 2023 | 4.6% | 1.6% | -6.1% | 1.6% | -8.5% | 15.2% | 7.5% | -3.8% | 1.3% | 4.6% | -2.2% | 5.0% |
| 2022 | -0.4% | -13.7% | 12.7% | -6.7% | 9.7% | 8.1% | 10.8% | -3.4% | -9.9% | 4.6% | -15.6% | 5.4% |
| 2021 | -15.3% | -7.4% | 7.8% | 8.6% | -5.8% | -0.7% | 0.8% | 5.2% | -1.5% | 10.8% | -0.3% | -9.8% |
| 2020 | -1.7% | -5.5% | -13.9% | 26.1% | 0.9% | -5.6% | 13.3% | 26.7% | 1.4% | 2.3% | 18.8% | -3.1% |
| 2019 | 9.9% | 4.8% | -9.3% | 2.3% | -3.6% | -0.4% | 8.6% | 10.1% | 0.9% | 3.1% | 5.0% | -0.1% |
| 2018 | 8.7% | 0.1% | -2.8% | 4.0% | 4.6% | 0.1% | -2.5% | 15.1% | -5.2% | -7.0% | 4.0% | -5.9% |
| 2017 | -4.6% | 4.4% | -2.3% | -0.4% | -4.7% | -7.4% | -1.8% | 6.0% | 6.3% | -11.4% | -4.8% | 12.9% |