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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $81.78 | $90.35 | $78.05 | $89.69 | +10.20% | 48,754,237 |
| Sep 2026 | $84.06 | $86.63 | $79.75 | $81.39 | -3.77% | 34,978,356 |
| Aug 2026 | $110.95 | $112.89 | $82.03 | $84.58 | -22.93% | 48,805,194 |
| Jul 2026 | $116.63 | $117.50 | $107.50 | $109.74 | -5.76% | 21,343,579 |
| Jun 2026 | $105.68 | $117.05 | $101.28 | $116.45 | +9.50% | 24,991,049 |
| May 2026 | $104.85 | $110.49 | $100.06 | $106.35 | +1.97% | 21,979,415 |
| Apr 2026 | $96.21 | $109.07 | $94.95 | $104.30 | +8.82% | 22,394,348 |
| Mar 2026 | $100.84 | $106.54 | $93.58 | $95.85 | -5.06% | 27,174,795 |
| Feb 2026 | $114.03 | $119.33 | $96.21 | $100.96 | -11.10% | 36,517,353 |
| Jan 2026 | $102.96 | $117.73 | $101.45 | $113.57 | +10.40% | 28,419,395 |
| Dec 2025 | $97.60 | $106.43 | $97.30 | $102.87 | +4.76% | 20,197,691 |
| Nov 2025 | $98.78 | $102.35 | $95.09 | $98.20 | -1.03% | 20,809,078 |
| Oct 2025 | $108.35 | $109.08 | $97.91 | $99.22 | -8.43% | 24,532,579 |
| Sep 2025 | $113.83 | $119.58 | $106.26 | $108.36 | -5.40% | 25,860,005 |
| Aug 2025 | $107.63 | $118.23 | $106.66 | $114.54 | +5.80% | 21,554,113 |
| Jul 2025 | $106.08 | $111.71 | $103.56 | $108.26 | +1.95% | 18,724,076 |
| Jun 2025 | $104.71 | $108.11 | $102.38 | $106.19 | +0.85% | 19,588,848 |
| May 2025 | $100.30 | $109.25 | $98.64 | $105.30 | +4.57% | 29,282,135 |
| Apr 2025 | $100.35 | $101.27 | $87.87 | $100.70 | +0.40% | 21,994,010 |
| Mar 2025 | $102.30 | $104.20 | $94.40 | $100.30 | -2.03% | 25,209,437 |
| Feb 2025 | $87.52 | $106.90 | $86.68 | $102.38 | +14.42% | 22,284,253 |
| Jan 2025 | $90.66 | $93.23 | $87.93 | $89.48 | -0.81% | 19,085,157 |
| Dec 2024 | $98.05 | $98.94 | $89.23 | $90.21 | -7.72% | 16,654,883 |
| Nov 2024 | $84.94 | $99.79 | $84.31 | $97.76 | +15.36% | 17,098,972 |
| Oct 2024 | $80.50 | $87.14 | $78.55 | $84.74 | +5.28% | 19,562,015 |
| Sep 2024 | $85.32 | $85.98 | $78.08 | $80.49 | -6.55% | 14,547,358 |
| Aug 2024 | $79.40 | $87.45 | $70.38 | $86.13 | +8.16% | 16,700,535 |
| Jul 2024 | $76.55 | $81.87 | $75.33 | $79.63 | +4.28% | 18,082,815 |
| Jun 2024 | $73.25 | $81.74 | $70.27 | $76.36 | +5.06% | 62,982,831 |
| May 2024 | $71.80 | $80.67 | $69.83 | $72.68 | +1.54% | 17,926,705 |
| Apr 2024 | $76.24 | $76.86 | $71.48 | $71.58 | -6.03% | 12,368,569 |
| Mar 2024 | $75.88 | $77.63 | $74.25 | $76.17 | +0.34% | 14,968,728 |
| Feb 2024 | $64.15 | $77.99 | $63.13 | $75.91 | +18.66% | 22,552,416 |
| Jan 2024 | $66.38 | $67.08 | $60.84 | $63.97 | -4.37% | 16,359,865 |
| Dec 2023 | $63.61 | $67.19 | $62.25 | $66.89 | +5.04% | 17,780,753 |
| Nov 2023 | $65.38 | $68.25 | $58.85 | $63.68 | -2.63% | 30,481,130 |
| Oct 2023 | $62.29 | $67.77 | $61.15 | $65.40 | +4.64% | 21,646,173 |
| Sep 2023 | $61.75 | $66.99 | $61.35 | $62.50 | +1.26% | 49,663,572 |
| Aug 2023 | $64.14 | $65.13 | $55.54 | $61.72 | -4.28% | 32,698,762 |
| Jul 2023 | $59.84 | $65.03 | $57.79 | $64.48 | +7.47% | 17,199,417 |
| Jun 2023 | $52.08 | $60.33 | $51.41 | $60.00 | +15.21% | 48,937,890 |
| May 2023 | $57.03 | $58.35 | $51.07 | $52.08 | -8.94% | 36,695,448 |
| Apr 2023 | $56.29 | $59.52 | $55.58 | $57.19 | +1.60% | 27,197,829 |
| Mar 2023 | $61.42 | $63.87 | $51.56 | $56.29 | -7.98% | 120,996,140 |
| Feb 2023 | $60.46 | $64.73 | $59.64 | $61.17 | +1.16% | 32,555,258 |
| Jan 2023 | $58.10 | $62.25 | $57.00 | $60.47 | +4.57% | 38,169,414 |
| Dec 2022 | $55.00 | $58.33 | $53.56 | $57.83 | +5.43% | 25,716,732 |
| Nov 2022 | $66.02 | $66.02 | $48.72 | $54.85 | -16.04% | 39,476,912 |
| Oct 2022 | $62.96 | $66.03 | $58.72 | $65.33 | +4.56% | 6,338,714 |
| Sep 2022 | $69.26 | $71.96 | $62.08 | $62.48 | -9.89% | 8,254,839 |
| Aug 2022 | $71.84 | $72.73 | $66.30 | $69.34 | -3.79% | 9,051,064 |
| Jul 2022 | $64.91 | $72.61 | $60.34 | $72.07 | +10.77% | 11,715,372 |
| Jun 2022 | $60.56 | $65.10 | $58.55 | $65.06 | +8.09% | 9,051,562 |
| May 2022 | $54.77 | $63.09 | $50.69 | $60.19 | +9.26% | 10,979,775 |
| Apr 2022 | $59.11 | $61.03 | $54.38 | $55.09 | -6.67% | 6,681,592 |
| Mar 2022 | $52.52 | $60.59 | $52.38 | $59.03 | +12.70% | 8,598,721 |
| Feb 2022 | $60.84 | $63.02 | $48.65 | $52.38 | -14.07% | 13,917,428 |
| Jan 2022 | $61.15 | $64.59 | $57.10 | $60.96 | -0.41% | 10,083,033 |
| Dec 2021 | $68.59 | $71.65 | $59.55 | $61.21 | -9.83% | 8,983,030 |
| Nov 2021 | $68.36 | $76.18 | $67.17 | $67.88 | -0.69% | 8,220,991 |
| Oct 2021 | $61.41 | $68.77 | $60.97 | $68.35 | +10.85% | 7,336,285 |
| Sep 2021 | $62.62 | $65.42 | $59.95 | $61.66 | -1.49% | 8,394,031 |
| Aug 2021 | $60.16 | $63.39 | $53.33 | $62.59 | +4.79% | 14,438,668 |
| Jul 2021 | $59.38 | $61.15 | $57.79 | $59.73 | +0.76% | 4,785,939 |
| Jun 2021 | $60.05 | $61.56 | $57.05 | $59.28 | -0.72% | 10,420,375 |
| May 2021 | $63.95 | $68.44 | $59.45 | $59.71 | -6.12% | 11,442,775 |
| Apr 2021 | $58.78 | $64.78 | $58.53 | $63.60 | +8.63% | 10,736,993 |
| Mar 2021 | $55.10 | $59.60 | $50.61 | $58.55 | +7.79% | 16,346,011 |
| Feb 2021 | $59.21 | $61.70 | $50.85 | $54.32 | -7.79% | 18,781,013 |
| Jan 2021 | $68.82 | $70.43 | $58.79 | $58.91 | -15.30% | 14,245,412 |
| Dec 2020 | $72.01 | $72.81 | $67.19 | $69.55 | -3.15% | 8,873,759 |
| Nov 2020 | $61.10 | $78.64 | $61.07 | $71.81 | +18.44% | 13,557,765 |
| Oct 2020 | $59.73 | $65.98 | $59.15 | $60.63 | +2.33% | 7,839,251 |
| Sep 2020 | $58.37 | $60.47 | $55.26 | $59.25 | +1.37% | 9,682,827 |
| Aug 2020 | $46.51 | $64.17 | $46.39 | $58.45 | +26.30% | 14,410,295 |
| Jul 2020 | $40.81 | $46.38 | $40.02 | $46.28 | +13.29% | 9,541,455 |
| Jun 2020 | $43.40 | $44.03 | $38.80 | $40.85 | -5.59% | 8,771,243 |
| May 2020 | $42.54 | $44.56 | $39.67 | $43.27 | +0.42% | 15,778,440 |
| Apr 2020 | $33.80 | $44.18 | $33.33 | $43.09 | +26.07% | 12,390,792 |
| Mar 2020 | $39.85 | $41.87 | $25.92 | $34.18 | -13.90% | 17,732,377 |
| Feb 2020 | $42.13 | $43.81 | $39.29 | $39.70 | -5.97% | 7,794,283 |
| Jan 2020 | $42.95 | $45.16 | $42.07 | $42.22 | -1.70% | 8,286,821 |
| Dec 2019 | $43.13 | $44.22 | $42.45 | $42.95 | -0.09% | 7,093,369 |
| Nov 2019 | $41.26 | $43.69 | $39.42 | $42.99 | +4.55% | 9,686,873 |
| Oct 2019 | $39.96 | $41.25 | $38.69 | $41.12 | +3.06% | 8,270,734 |
| Sep 2019 | $39.23 | $40.09 | $37.60 | $39.90 | +0.88% | 5,812,401 |
| Aug 2019 | $36.09 | $39.85 | $34.49 | $39.55 | +9.59% | 9,334,382 |
| Jul 2019 | $33.56 | $36.32 | $33.16 | $36.09 | +8.64% | 8,222,713 |
| Jun 2019 | $33.12 | $36.59 | $33.12 | $33.22 | -0.45% | 4,826,801 |
| May 2019 | $34.77 | $34.92 | $31.84 | $33.37 | -4.08% | 6,226,283 |
| Apr 2019 | $34.26 | $35.06 | $33.64 | $34.79 | +2.32% | 3,664,881 |
| Mar 2019 | $36.11 | $37.12 | $32.93 | $34.00 | -9.33% | 7,184,881 |
| Feb 2019 | $35.96 | $37.90 | $35.71 | $37.50 | +4.28% | 6,859,737 |
| Jan 2019 | $32.33 | $36.61 | $31.95 | $35.96 | +9.90% | 11,693,669 |
| Dec 2018 | $35.22 | $35.32 | $30.76 | $32.72 | -5.92% | 6,726,437 |
| Nov 2018 | $33.69 | $36.27 | $32.38 | $34.78 | +3.48% | 8,541,984 |
| Oct 2018 | $36.34 | $36.77 | $31.51 | $33.61 | -6.97% | 8,315,805 |
| Sep 2018 | $38.11 | $38.41 | $36.00 | $36.13 | -5.20% | 5,234,846 |
| Aug 2018 | $33.25 | $38.77 | $32.99 | $38.11 | +14.55% | 8,859,981 |
| Jul 2018 | $34.01 | $34.83 | $31.96 | $33.27 | -2.49% | 7,105,356 |
| Jun 2018 | $34.22 | $36.00 | $32.04 | $34.12 | +0.12% | 6,708,891 |
| May 2018 | $32.58 | $34.50 | $31.91 | $34.08 | +4.12% | 8,124,619 |
| Apr 2018 | $31.47 | $33.68 | $30.95 | $32.73 | +4.00% | 8,848,041 |
| Mar 2018 | $32.42 | $33.85 | $30.09 | $31.47 | -2.84% | 16,159,115 |
| Feb 2018 | $33.14 | $35.17 | $29.94 | $32.39 | -0.40% | 16,030,038 |
| Jan 2018 | $29.94 | $32.74 | $29.64 | $32.52 | +8.65% | 10,754,108 |
| Dec 2017 | $26.55 | $30.13 | $25.50 | $29.93 | +12.94% | 14,379,846 |
| Nov 2017 | $28.02 | $29.03 | $24.08 | $26.50 | -5.46% | 17,317,815 |
| Oct 2017 | $31.55 | $31.66 | $27.33 | $28.03 | -11.35% | 14,392,876 |
| Sep 2017 | $29.85 | $31.75 | $29.35 | $31.62 | +6.32% | 9,255,383 |
| Aug 2017 | $28.29 | $30.73 | $26.81 | $29.74 | +5.35% | 17,521,995 |
| Jul 2017 | $28.92 | $29.69 | $26.68 | $28.23 | -1.77% | 13,060,765 |
| Jun 2017 | $31.10 | $32.62 | $27.65 | $28.74 | -7.41% | 15,946,932 |
| May 2017 | $32.13 | $32.68 | $29.93 | $31.04 | -5.25% | 15,763,128 |
| Apr 2017 | $32.88 | $33.00 | $29.36 | $32.76 | -0.43% | 13,046,824 |
| Mar 2017 | $34.04 | $34.24 | $30.41 | $32.90 | -2.34% | 10,115,675 |
| Feb 2017 | $32.35 | $35.21 | $30.62 | $33.69 | +3.85% | 14,592,273 |
| Jan 2017 | $34.11 | $34.66 | $30.52 | $32.44 | -4.59% | 10,758,294 |
| Dec 2016 | $38.40 | $39.96 | $33.50 | $34.00 | -11.06% | 13,518,927 |
| Nov 2016 | $34.60 | $38.59 | $33.95 | $38.23 | +10.52% | 9,678,661 |
| Oct 2016 | $35.14 | $37.23 | $34.23 | $34.59 | -1.37% | 8,017,918 |
| Sep 2016 | $34.83 | $35.58 | $32.87 | $35.07 | +0.69% | 12,510,300 |
| Aug 2016 | $33.20 | $36.79 | $27.13 | $34.83 | +4.91% | 23,831,600 |
| Jul 2016 | $33.66 | $35.24 | $32.67 | $33.20 | -1.72% | 7,928,700 |
| Jun 2016 | $32.73 | $34.69 | $31.74 | $33.78 | +3.24% | 8,617,300 |
| May 2016 | $29.03 | $33.10 | $28.33 | $32.72 | +14.05% | 9,557,800 |
| Apr 2016 | $26.98 | $29.25 | $26.41 | $28.69 | +5.95% | 8,837,100 |
| Mar 2016 | $24.11 | $27.59 | $23.53 | $27.08 | +13.26% | 14,540,700 |
| Feb 2016 | $22.73 | $24.92 | $21.97 | $23.91 | +4.50% | 17,708,500 |
| Jan 2016 | $23.60 | $23.65 | $21.03 | $22.88 | -5.10% | 16,450,300 |
| Dec 2015 | $26.81 | $26.87 | $23.12 | $24.11 | -10.00% | 14,404,800 |
| Nov 2015 | $25.96 | $27.66 | $25.38 | $26.79 | +3.16% | 11,738,900 |
| Oct 2015 | $25.92 | $27.39 | $24.59 | $25.97 | +0.35% | 14,023,500 |
| Sep 2015 | $27.20 | $27.52 | $25.36 | $25.88 | -6.16% | 19,088,400 |
| Aug 2015 | $27.03 | $30.57 | $25.98 | $27.58 | +2.07% | 21,782,100 |
| Jul 2015 | $28.07 | $28.75 | $25.65 | $27.02 | -3.22% | 13,715,900 |
| Jun 2015 | $28.58 | $30.85 | $27.85 | $27.92 | -1.20% | 11,560,600 |
| May 2015 | $25.35 | $29.25 | $24.97 | $28.26 | +11.74% | 15,777,100 |
| Apr 2015 | $24.95 | $26.46 | $24.43 | $25.29 | +1.40% | 12,107,700 |
| Mar 2015 | $25.29 | $25.71 | $24.14 | $24.94 | -0.95% | 16,912,900 |
| Feb 2015 | $25.02 | $27.08 | $24.56 | $25.18 | +0.72% | 9,887,100 |
| Jan 2015 | $26.92 | $27.23 | $24.58 | $25.00 | -7.03% | 11,025,800 |
| Dec 2014 | $25.92 | $27.29 | $24.90 | $26.89 | +2.91% | 7,789,800 |
| Nov 2014 | $24.33 | $26.49 | $23.49 | $26.13 | +7.13% | 8,318,600 |
| Oct 2014 | $22.39 | $24.52 | $22.33 | $24.39 | +8.93% | 7,484,100 |
| Sep 2014 | $23.77 | $23.84 | $21.58 | $22.39 | -5.73% | 9,642,500 |
| Aug 2014 | $24.20 | $24.59 | $23.51 | $23.75 | -1.94% | 8,448,700 |
| Jul 2014 | $24.70 | $25.33 | $24.08 | $24.22 | -1.74% | 4,562,500 |
| Jun 2014 | $22.89 | $25.15 | $22.72 | $24.65 | +7.41% | 6,934,100 |
| May 2014 | $25.00 | $25.14 | $21.90 | $22.95 | -8.20% | 5,675,700 |
| Apr 2014 | $24.20 | $25.73 | $23.72 | $25.00 | +3.61% | 9,884,900 |
| Mar 2014 | $23.40 | $24.17 | $21.92 | $24.13 | +3.74% | 9,916,700 |
| Feb 2014 | $23.00 | $23.32 | $22.01 | $23.26 | +1.31% | 11,456,000 |
| Jan 2014 | $22.79 | $23.89 | $22.35 | $22.96 | +0.13% | 10,796,500 |
| Dec 2013 | $20.67 | $23.21 | $19.73 | $22.93 | +11.04% | 11,687,100 |
| Nov 2013 | $19.82 | $21.69 | $19.32 | $20.65 | +4.29% | 11,878,200 |
| Oct 2013 | $20.27 | $20.52 | $18.08 | $19.80 | -1.88% | 19,644,500 |
| Sep 2013 | $18.74 | $21.00 | $18.35 | $20.18 | +8.90% | 11,240,600 |
| Aug 2013 | $19.33 | $20.28 | $18.39 | $18.53 | -3.74% | 10,405,900 |
| Jul 2013 | $19.34 | $19.70 | $18.74 | $19.25 | +0.16% | 11,048,500 |
| Jun 2013 | $20.69 | $21.53 | $19.10 | $19.22 | -7.15% | 15,930,100 |
| May 2013 | $19.97 | $21.30 | $19.09 | $20.70 | +2.63% | 15,836,700 |
| Apr 2013 | $21.67 | $21.75 | $18.98 | $20.17 | -7.05% | 10,044,600 |
| Mar 2013 | $22.71 | $22.91 | $20.73 | $21.70 | -4.74% | 9,851,500 |
| Feb 2013 | $21.94 | $22.95 | $20.70 | $22.78 | +3.97% | 10,220,700 |
| Jan 2013 | $21.20 | $22.00 | $20.84 | $21.91 | +4.88% | 6,688,900 |
| Dec 2012 | $22.86 | $22.95 | $20.52 | $20.89 | -8.82% | 9,391,300 |
| Nov 2012 | $22.57 | $22.92 | $20.50 | $22.91 | +1.87% | 10,681,600 |
| Oct 2012 | $19.32 | $23.57 | $19.01 | $22.49 | +16.95% | 12,839,400 |
| Sep 2012 | $18.67 | $20.41 | $18.20 | $19.23 | +3.05% | 13,155,900 |
| Aug 2012 | $21.16 | $21.30 | $17.81 | $18.66 | -11.44% | 19,358,100 |
| Jul 2012 | $21.18 | $22.42 | $20.02 | $21.07 | -0.85% | 7,738,800 |
| Jun 2012 | $19.60 | $21.42 | $18.83 | $21.25 | +7.21% | 8,457,700 |
| May 2012 | $21.12 | $21.87 | $19.25 | $19.82 | -6.20% | 10,823,900 |
| Apr 2012 | $23.68 | $23.88 | $20.05 | $21.13 | -11.07% | 9,210,300 |
| Mar 2012 | $24.51 | $24.61 | $22.93 | $23.76 | -2.70% | 6,894,000 |
| Feb 2012 | $23.71 | $26.00 | $23.36 | $24.42 | +3.69% | 10,824,900 |
| Jan 2012 | $22.38 | $24.25 | $20.90 | $23.55 | +6.66% | 5,729,600 |
| Dec 2011 | $20.60 | $22.74 | $19.47 | $22.08 | +7.34% | 8,528,700 |
| Nov 2011 | $17.99 | $21.53 | $17.90 | $20.57 | +3.16% | 10,600,000 |
| Oct 2011 | $19.90 | $22.07 | $18.02 | $19.94 | -1.24% | 18,899,400 |
| Sep 2011 | $22.91 | $23.14 | $19.91 | $20.19 | -12.18% | 6,559,400 |
| Aug 2011 | $27.64 | $28.56 | $21.16 | $22.99 | -16.06% | 11,797,400 |
| Jul 2011 | $27.43 | $29.63 | $26.82 | $27.39 | -0.36% | 5,429,800 |
| Jun 2011 | $27.68 | $27.73 | $24.88 | $27.49 | -0.83% | 7,649,600 |
| May 2011 | $31.63 | $31.75 | $26.47 | $27.72 | -11.35% | 7,898,500 |
| Apr 2011 | $28.27 | $31.62 | $27.26 | $31.27 | +11.08% | 6,791,200 |
| Mar 2011 | $25.54 | $28.25 | $23.76 | $28.15 | +10.39% | 9,505,800 |
| Feb 2011 | $25.06 | $26.50 | $24.41 | $25.50 | +2.29% | 9,631,500 |
| Jan 2011 | $23.25 | $25.57 | $23.02 | $24.93 | +8.16% | 7,406,900 |
| Dec 2010 | $20.36 | $23.75 | $19.87 | $23.05 | +15.13% | 8,066,800 |
| Nov 2010 | $21.14 | $21.41 | $19.55 | $20.02 | -5.48% | 8,638,000 |
| Oct 2010 | $20.86 | $21.48 | $20.33 | $21.18 | +1.97% | 4,644,300 |
| Sep 2010 | $18.37 | $21.17 | $18.22 | $20.77 | +13.93% | 5,212,600 |
| Aug 2010 | $18.78 | $18.89 | $17.32 | $18.23 | -2.04% | 7,557,700 |
| Jul 2010 | $18.17 | $20.67 | $17.17 | $18.61 | +2.14% | 18,871,500 |
| Jun 2010 | $20.23 | $21.30 | $17.96 | $18.22 | -10.60% | 8,569,300 |
| May 2010 | $23.38 | $23.86 | $19.68 | $20.38 | -12.91% | 10,959,200 |
| Apr 2010 | $21.52 | $23.94 | $21.32 | $23.40 | +8.69% | 5,797,900 |
| Mar 2010 | $20.85 | $22.47 | $20.40 | $21.53 | +2.67% | 10,651,200 |
| Feb 2010 | $20.99 | $21.23 | $19.22 | $20.97 | -0.24% | 11,281,700 |
| Jan 2010 | $22.66 | $23.09 | $20.80 | $21.02 | -6.29% | 7,978,800 |
| Dec 2009 | $24.00 | $24.77 | $22.34 | $22.43 | -5.84% | 10,013,500 |
| Nov 2009 | $21.86 | $25.69 | $21.16 | $23.82 | +8.67% | 10,688,600 |
| Oct 2009 | $24.65 | $24.81 | $21.79 | $21.92 | -10.68% | 11,455,900 |
| Sep 2009 | $24.75 | $26.25 | $23.82 | $24.54 | -2.08% | 7,031,800 |
| Aug 2009 | $24.33 | $26.71 | $22.55 | $25.06 | +4.81% | 9,030,134 |
| Jul 2009 | $23.39 | $25.44 | $22.53 | $23.91 | +1.96% | 7,927,498 |
| Jun 2009 | $24.00 | $24.34 | $21.79 | $23.45 | +2.40% | 9,709,918 |
| May 2009 | $22.46 | $26.32 | $22.29 | $22.90 | +2.60% | 14,731,145 |
| Apr 2009 | $18.64 | $22.46 | $18.20 | $22.32 | +20.06% | 14,283,587 |
| Mar 2009 | $15.44 | $19.45 | $13.95 | $18.59 | +23.52% | 14,797,341 |
| Feb 2009 | $18.25 | $20.61 | $14.77 | $15.05 | -18.03% | 15,968,756 |
| Jan 2009 | $21.38 | $22.55 | $17.21 | $18.36 | -14.29% | 10,219,327 |
| Dec 2008 | $18.15 | $22.89 | $16.84 | $21.42 | +15.16% | 14,770,254 |
| Nov 2008 | $18.64 | $20.98 | $16.23 | $18.60 | +0.54% | 14,166,584 |
| Oct 2008 | $22.86 | $23.41 | $15.97 | $18.50 | -20.50% | 20,597,604 |
| Sep 2008 | $26.46 | $26.47 | $21.28 | $23.27 | -12.06% | 9,584,866 |
| Aug 2008 | $26.18 | $28.20 | $25.88 | $26.46 | +1.34% | 6,104,446 |
| Jul 2008 | $26.80 | $26.93 | $23.63 | $26.11 | -3.40% | 6,805,882 |
| Jun 2008 | $27.09 | $27.33 | $24.03 | $27.03 | -1.60% | 9,793,272 |
| May 2008 | $26.11 | $27.88 | $24.48 | $27.47 | +10.10% | 6,937,112 |
| Apr 2008 | $27.71 | $30.49 | $24.06 | $24.95 | -8.37% | 11,604,129 |
| Mar 2008 | $23.80 | $28.01 | $23.42 | $27.23 | +14.08% | 10,611,638 |
| Feb 2008 | $27.00 | $28.31 | $22.40 | $23.87 | -12.63% | 11,552,074 |
| Jan 2008 | $27.45 | $27.95 | $23.81 | $27.32 | -0.89% | 11,282,543 |
| Dec 2007 | $24.33 | $28.64 | $24.33 | $27.57 | +11.61% | 5,846,841 |
| Nov 2007 | $24.91 | $25.55 | $23.09 | $24.70 | -0.48% | 6,460,427 |
| Oct 2007 | $21.64 | $25.23 | $21.49 | $24.82 | +14.96% | 9,182,404 |
| Sep 2007 | $21.36 | $21.83 | $20.85 | $21.59 | +0.75% | 3,376,110 |
| Aug 2007 | $21.67 | $22.07 | $19.36 | $21.43 | -0.88% | 6,196,770 |
| Jul 2007 | $20.98 | $22.42 | $20.34 | $21.62 | +3.58% | 4,256,138 |
| Jun 2007 | $19.65 | $21.32 | $19.41 | $20.87 | +6.71% | 4,511,438 |
| May 2007 | $20.14 | $20.74 | $18.64 | $19.56 | -0.68% | 5,418,678 |
| Apr 2007 | $19.37 | $20.55 | $19.37 | $19.69 | +1.46% | 3,718,749 |
| Mar 2007 | $19.17 | $19.57 | $17.92 | $19.41 | +1.78% | 5,149,212 |
| Feb 2007 | $19.68 | $20.97 | $18.64 | $19.07 | -3.48% | 6,299,673 |
| Jan 2007 | $17.74 | $19.84 | $17.48 | $19.76 | +10.70% | 4,785,444 |
| Dec 2006 | $18.03 | $18.07 | $16.70 | $17.85 | -0.46% | 2,926,506 |
| Nov 2006 | $18.14 | $18.23 | $17.09 | $17.93 | -1.36% | 2,956,016 |
| Oct 2006 | $17.87 | $18.35 | $17.34 | $18.18 | +1.72% | 2,529,000 |
| Sep 2006 | $16.40 | $18.09 | $16.24 | $17.87 | +9.52% | 3,457,500 |
| Aug 2006 | $17.83 | $17.99 | $16.06 | $16.32 | -9.35% | 5,098,500 |
| Jul 2006 | $17.73 | $18.25 | $16.27 | $18.00 | +1.54% | 4,399,500 |
| Jun 2006 | $19.58 | $19.83 | $16.28 | $17.73 | -9.86% | 5,591,100 |
| May 2006 | $17.97 | $20.16 | $17.41 | $19.67 | +9.46% | 6,078,000 |
| Apr 2006 | $16.43 | $19.35 | $16.41 | $17.97 | +8.89% | 3,974,400 |
| Mar 2006 | $15.90 | $17.42 | $15.83 | $16.50 | +3.71% | 3,952,800 |
| Feb 2006 | $14.99 | $16.49 | $14.40 | $15.91 | +6.18% | 3,247,800 |
| Jan 2006 | $14.17 | $15.08 | $14.02 | $14.98 | +6.39% | 3,092,400 |
| Dec 2005 | $13.07 | $14.34 | $12.96 | $14.08 | +8.19% | 3,598,800 |
| Nov 2005 | $13.91 | $13.98 | $12.52 | $13.02 | -4.80% | 4,972,500 |
| Oct 2005 | $14.70 | $15.13 | $12.98 | $13.67 | -6.75% | 2,667,600 |
| Sep 2005 | $14.05 | $14.73 | $14.05 | $14.66 | +4.96% | 2,775,600 |
| Aug 2005 | $12.89 | $14.83 | $12.87 | $13.97 | +8.13% | 3,414,600 |
| Jul 2005 | $12.85 | $13.95 | $12.84 | $12.92 | +0.54% | 3,083,100 |
| Jun 2005 | $12.38 | $12.92 | $11.92 | $12.85 | +3.63% | 3,735,600 |
| May 2005 | $11.45 | $12.47 | $11.27 | $12.40 | +9.38% | 3,819,300 |
| Apr 2005 | $10.53 | $11.34 | $10.00 | $11.34 | +7.63% | 2,909,700 |
| Mar 2005 | $10.35 | $10.76 | $10.27 | $10.53 | +1.97% | 5,015,100 |
| Feb 2005 | $10.58 | $10.92 | $10.23 | $10.33 | -2.09% | 1,694,700 |
| Jan 2005 | $11.03 | $11.03 | $10.45 | $10.55 | -4.26% | 1,273,500 |
| Dec 2004 | $9.95 | $11.08 | $9.91 | $11.02 | +10.57% | 2,055,000 |
| Nov 2004 | $10.20 | $10.37 | $9.35 | $9.97 | -2.00% | 3,475,200 |
| Oct 2004 | $10.27 | $10.47 | $9.87 | $10.17 | -0.46% | 1,572,600 |
| Sep 2004 | $9.33 | $10.22 | $9.02 | $10.22 | +9.74% | 1,359,600 |
| Aug 2004 | $9.78 | $10.00 | $9.07 | $9.31 | -5.58% | 1,071,000 |
| Jul 2004 | $9.74 | $10.12 | $9.50 | $9.86 | +1.61% | 1,615,500 |
| Jun 2004 | $8.97 | $9.72 | $8.64 | $9.70 | +7.38% | 2,183,700 |
| May 2004 | $9.79 | $10.15 | $8.80 | $9.04 | -7.71% | 2,574,000 |
| Apr 2004 | $9.41 | $9.88 | $9.40 | $9.79 | +4.56% | 2,856,000 |
| Mar 2004 | $9.00 | $9.50 | $8.75 | $9.37 | +4.04% | 5,970,600 |
| Feb 2004 | $8.86 | $9.25 | $8.67 | $9.00 | +1.81% | 4,562,400 |
| Jan 2004 | $8.83 | $8.88 | $8.34 | $8.84 | -0.09% | 5,416,800 |
| Dec 2003 | $7.96 | $8.85 | $7.88 | $8.85 | +11.77% | 2,242,800 |
| Nov 2003 | $7.71 | $8.21 | $7.48 | $7.92 | +4.95% | 1,522,800 |
| Oct 2003 | $6.90 | $7.80 | $6.79 | $7.55 | +9.22% | 1,693,800 |
| Sep 2003 | $7.04 | $7.37 | $6.89 | $6.91 | -2.13% | 1,849,200 |
| Aug 2003 | $6.56 | $7.36 | $6.43 | $7.06 | +7.68% | 2,464,800 |
| Jul 2003 | $6.42 | $6.67 | $6.35 | $6.56 | +2.13% | 914,400 |
| Jun 2003 | $6.01 | $6.72 | $5.99 | $6.42 | +6.88% | 2,652,000 |
| May 2003 | $5.58 | $6.44 | $5.58 | $6.01 | +8.04% | 3,297,600 |
| Apr 2003 | $5.32 | $5.66 | $5.17 | $5.56 | +5.17% | 2,821,200 |
| Mar 2003 | $5.39 | $5.50 | $5.12 | $5.29 | -1.92% | 1,286,400 |
| Feb 2003 | $5.21 | $5.42 | $4.90 | $5.39 | +3.72% | 1,592,400 |
| Jan 2003 | $5.41 | $5.59 | $5.15 | $5.20 | -3.65% | 606,600 |
| Dec 2002 | $5.08 | $5.50 | $4.95 | $5.39 | +6.24% | 1,506,600 |
| Nov 2002 | $5.16 | $5.19 | $5.00 | $5.08 | -1.71% | 1,849,200 |
| Oct 2002 | $4.97 | $5.31 | $4.97 | $5.16 | +3.96% | 1,509,600 |
| Sep 2002 | $4.77 | $5.18 | $4.75 | $4.97 | +4.20% | 645,600 |
| Aug 2002 | $4.87 | $4.98 | $4.75 | $4.77 | -2.05% | 1,140,600 |
| Jul 2002 | $5.24 | $5.40 | $4.67 | $4.87 | -6.44% | 2,372,400 |
| Jun 2002 | $5.33 | $5.38 | $5.05 | $5.20 | -2.47% | 1,088,400 |
| May 2002 | $4.99 | $5.43 | $4.94 | $5.33 | +6.88% | 1,959,000 |
| Apr 2002 | $4.53 | $5.00 | $4.45 | $4.99 | +10.28% | 1,462,200 |
| Mar 2002 | $4.67 | $4.70 | $4.40 | $4.53 | -3.07% | 2,243,400 |
| Feb 2002 | $4.44 | $4.70 | $4.33 | $4.67 | +4.67% | 1,255,200 |
| Jan 2002 | $4.15 | $4.50 | $4.12 | $4.46 | +7.56% | 699,600 |
| Dec 2001 | $4.39 | $4.48 | $4.01 | $4.15 | -4.82% | 1,110,600 |
| Nov 2001 | $4.48 | $4.75 | $4.15 | $4.36 | -2.64% | 3,774,000 |
| Oct 2001 | $4.14 | $4.49 | $4.06 | $4.48 | +8.05% | 691,800 |
| Sep 2001 | $4.40 | $4.42 | $3.83 | $4.14 | -5.91% | 1,126,800 |
| Aug 2001 | $4.68 | $4.84 | $4.40 | $4.40 | -6.31% | 2,259,000 |
| Jul 2001 | $4.58 | $4.75 | $4.50 | $4.70 | +2.51% | 1,803,600 |
| Jun 2001 | $4.38 | $4.58 | $4.33 | $4.58 | +3.81% | 2,468,400 |
| May 2001 | $4.21 | $4.61 | $4.17 | $4.42 | +5.12% | 2,292,000 |
| Apr 2001 | $3.93 | $4.50 | $3.93 | $4.20 | +7.23% | 1,323,600 |
| Mar 2001 | $4.03 | $4.25 | $3.63 | $3.92 | -3.09% | 1,406,400 |
| Feb 2001 | $3.92 | $4.17 | $3.92 | $4.04 | +2.97% | 1,757,400 |
| Jan 2001 | $3.42 | $4.21 | $3.42 | $3.93 | +13.50% | 1,197,600 |
| Dec 2000 | $3.08 | $3.71 | $3.02 | $3.46 | +13.31% | 6,383,400 |
| Nov 2000 | $3.65 | $3.93 | $2.77 | $3.05 | -16.28% | 3,043,200 |
| Oct 2000 | $3.55 | $3.67 | $3.42 | $3.65 | +2.34% | 1,579,800 |
| Sep 2000 | $3.42 | $3.70 | $3.27 | $3.56 | +5.56% | 2,004,000 |
| Aug 2000 | $3.69 | $3.77 | $3.04 | $3.38 | -8.99% | 3,977,400 |
| Jul 2000 | $4.00 | $4.16 | $3.67 | $3.71 | -7.05% | 1,488,000 |
| Jun 2000 | $4.33 | $4.46 | $3.77 | $3.99 | -7.71% | 4,869,000 |
| May 2000 | $3.83 | $4.42 | $3.67 | $4.32 | +12.77% | 4,299,600 |
| Apr 2000 | $4.25 | $4.35 | $3.77 | $3.83 | -9.80% | 4,039,800 |
| Mar 2000 | $4.71 | $4.71 | $3.65 | $4.25 | -9.13% | 4,499,400 |
| Feb 2000 | $4.46 | $5.22 | $4.27 | $4.68 | +4.91% | 3,917,400 |
| Jan 2000 | $4.63 | $4.69 | $4.40 | $4.46 | -3.60% | 1,738,800 |
| Dec 1999 | $5.00 | $5.13 | $4.58 | $4.63 | -7.50% | 1,557,600 |
| Nov 1999 | $5.96 | $6.34 | $4.79 | $5.00 | -16.38% | 4,633,800 |
| Oct 1999 | $6.33 | $6.45 | $5.77 | $5.98 | -5.59% | 949,200 |
| Sep 1999 | $6.10 | $6.33 | $6.04 | $6.33 | +4.11% | 1,179,000 |
| Aug 1999 | $6.48 | $6.50 | $6.06 | $6.08 | -6.11% | 1,164,600 |
| Jul 1999 | $6.42 | $6.54 | $6.36 | $6.48 | +1.97% | 1,461,000 |
| Jun 1999 | $6.00 | $6.47 | $5.88 | $6.35 | +6.64% | 4,401,600 |
| May 1999 | $5.82 | $6.49 | $5.46 | $5.96 | +2.33% | 3,300,600 |
| Apr 1999 | $5.64 | $6.58 | $5.60 | $5.82 | +3.71% | 2,158,200 |
| Mar 1999 | $5.21 | $5.75 | $5.17 | $5.61 | +7.37% | 2,205,000 |
| Feb 1999 | $4.88 | $5.38 | $4.42 | $5.23 | +6.36% | 2,885,400 |
| Jan 1999 | $4.50 | $4.96 | $4.41 | $4.92 | +9.51% | 1,855,800 |
| Dec 1998 | $4.00 | $4.54 | $3.94 | $4.49 | +12.24% | 1,227,600 |
| Nov 1998 | $4.19 | $4.26 | $3.91 | $4.00 | -4.00% | 772,800 |
| Oct 1998 | $3.69 | $4.17 | $3.33 | $4.17 | +13.00% | 2,320,200 |
| Sep 1998 | $3.91 | $4.03 | $3.68 | $3.69 | -6.35% | 707,400 |
| Aug 1998 | $4.47 | $4.80 | $3.92 | $3.94 | -11.48% | 2,878,200 |
| Jul 1998 | $4.42 | $4.96 | $4.33 | $4.45 | +0.47% | 2,791,200 |
| Jun 1998 | $4.52 | $4.64 | $4.19 | $4.43 | -2.07% | 2,607,000 |
| May 1998 | $4.47 | $4.52 | $4.16 | $4.52 | +0.69% | 2,126,400 |
| Apr 1998 | $4.03 | $4.67 | $3.90 | $4.49 | +11.95% | 3,693,000 |
| Mar 1998 | $3.51 | $4.27 | $3.46 | $4.01 | – | 21,305,400 |
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% |