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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $84.19 | $90.35 | $83.30 | $89.69 | +6.53% | 10,712,567 |
| Oct 19, 2026 | $84.38 | $85.12 | $78.10 | $84.19 | -0.13% | 13,511,939 |
| Oct 12, 2026 | $86.10 | $89.13 | $84.01 | $84.30 | -1.79% | 10,516,742 |
| Oct 5, 2026 | $81.74 | $85.91 | $79.07 | $85.84 | +4.84% | 9,765,462 |
| Sep 28, 2026 | $81.87 | $82.79 | $78.05 | $81.88 | -0.74% | 7,661,018 |
| Sep 21, 2026 | $83.94 | $84.61 | $81.63 | $82.49 | -0.85% | 6,142,115 |
| Sep 14, 2026 | $83.35 | $86.63 | $82.65 | $83.20 | -0.48% | 12,954,305 |
| Sep 8, 2026 | $83.19 | $83.94 | $79.75 | $83.60 | +0.07% | 6,411,603 |
| Aug 31, 2026 | $85.41 | $86.23 | $81.50 | $83.54 | -2.93% | 8,243,909 |
| Aug 24, 2026 | $87.15 | $87.50 | $82.94 | $86.06 | -1.10% | 8,175,390 |
| Aug 17, 2026 | $84.07 | $88.69 | $82.03 | $87.02 | +3.28% | 12,641,152 |
| Aug 10, 2026 | $94.30 | $95.54 | $83.59 | $84.26 | -11.04% | 11,271,589 |
| Aug 3, 2026 | $110.95 | $112.89 | $92.15 | $94.72 | -13.69% | 14,529,996 |
| Jul 27, 2026 | $112.54 | $117.50 | $108.29 | $109.74 | -1.66% | 5,134,629 |
| Jul 20, 2026 | $112.63 | $112.63 | $108.68 | $111.59 | -0.05% | 4,193,449 |
| Jul 13, 2026 | $108.11 | $114.60 | $107.50 | $111.65 | +3.26% | 4,356,285 |
| Jul 6, 2026 | $112.90 | $115.39 | $107.99 | $108.13 | -4.15% | 4,800,059 |
| Jun 29, 2026 | $115.10 | $117.05 | $111.23 | $112.81 | -2.17% | 5,689,086 |
| Jun 22, 2026 | $110.42 | $116.21 | $107.42 | $115.31 | +4.29% | 7,815,763 |
| Jun 15, 2026 | $108.24 | $111.63 | $106.92 | $110.57 | +2.73% | 5,401,569 |
| Jun 8, 2026 | $104.50 | $108.85 | $104.48 | $107.63 | +3.01% | 4,333,041 |
| Jun 1, 2026 | $105.68 | $107.04 | $101.28 | $104.49 | -1.75% | 4,610,747 |
| May 26, 2026 | $104.52 | $107.46 | $103.24 | $106.35 | +1.56% | 4,152,133 |
| May 18, 2026 | $101.94 | $105.33 | $100.06 | $104.72 | +2.58% | 5,118,460 |
| May 11, 2026 | $103.01 | $105.15 | $100.19 | $102.09 | -1.15% | 5,148,306 |
| May 4, 2026 | $104.19 | $110.49 | $102.47 | $103.28 | -1.53% | 6,441,263 |
| Apr 27, 2026 | $106.27 | $109.07 | $104.11 | $104.88 | -1.75% | 6,238,255 |
| Apr 20, 2026 | $103.95 | $107.98 | $101.94 | $106.75 | +2.48% | 5,104,970 |
| Apr 13, 2026 | $103.18 | $105.46 | $102.11 | $104.17 | +0.84% | 4,763,030 |
| Apr 6, 2026 | $98.04 | $103.31 | $96.87 | $103.30 | +5.04% | 5,413,399 |
| Mar 30, 2026 | $95.77 | $98.74 | $93.58 | $98.34 | +3.94% | 4,615,010 |
| Mar 23, 2026 | $96.76 | $98.90 | $94.38 | $94.61 | -0.39% | 5,838,119 |
| Mar 16, 2026 | $100.33 | $101.18 | $94.47 | $94.98 | -3.75% | 6,407,989 |
| Mar 9, 2026 | $106.44 | $106.44 | $97.30 | $98.68 | -5.29% | 5,075,240 |
| Mar 2, 2026 | $100.84 | $106.54 | $97.84 | $104.19 | +3.20% | 7,232,384 |
| Feb 23, 2026 | $102.34 | $102.70 | $96.21 | $100.96 | -2.33% | 8,086,672 |
| Feb 17, 2026 | $102.00 | $115.18 | $100.59 | $103.37 | +1.34% | 9,733,134 |
| Feb 9, 2026 | $117.79 | $119.33 | $97.73 | $102.00 | -13.35% | 12,935,152 |
| Feb 2, 2026 | $114.03 | $117.86 | $112.58 | $117.71 | +3.65% | 5,762,395 |
| Jan 26, 2026 | $116.00 | $117.70 | $112.75 | $113.57 | -1.74% | 6,341,882 |
| Jan 20, 2026 | $112.13 | $117.73 | $111.90 | $115.58 | +2.38% | 5,656,701 |
| Jan 12, 2026 | $108.69 | $113.79 | $108.64 | $112.89 | +3.39% | 8,150,410 |
| Jan 5, 2026 | $102.42 | $109.52 | $101.45 | $109.19 | +5.71% | 7,751,673 |
| Dec 29, 2025 | $105.46 | $106.01 | $102.39 | $103.29 | -2.01% | 2,529,449 |
| Dec 22, 2025 | $104.20 | $106.43 | $103.96 | $105.41 | +1.21% | 2,802,370 |
| Dec 15, 2025 | $104.08 | $105.47 | $102.28 | $104.15 | +0.19% | 5,739,684 |
| Dec 8, 2025 | $99.51 | $105.59 | $98.84 | $103.95 | +4.34% | 6,042,117 |
| Dec 1, 2025 | $97.60 | $99.70 | $97.30 | $99.63 | +1.46% | 3,602,800 |
| Nov 24, 2025 | $96.33 | $99.06 | $95.40 | $98.20 | +2.06% | 3,126,426 |
| Nov 17, 2025 | $100.99 | $101.13 | $95.09 | $96.22 | -5.27% | 5,479,648 |
| Nov 10, 2025 | $100.64 | $102.35 | $99.88 | $101.57 | +1.17% | 5,384,729 |
| Nov 3, 2025 | $98.78 | $101.43 | $95.31 | $100.40 | +1.19% | 6,818,275 |
| Oct 27, 2025 | $101.79 | $105.11 | $98.69 | $99.22 | -2.50% | 6,026,970 |
| Oct 20, 2025 | $99.29 | $102.67 | $98.25 | $101.76 | +2.78% | 4,844,220 |
| Oct 13, 2025 | $103.82 | $106.39 | $97.91 | $99.01 | -4.80% | 6,371,223 |
| Oct 6, 2025 | $108.51 | $109.08 | $103.10 | $104.00 | -4.06% | 4,121,596 |
| Sep 29, 2025 | $107.89 | $108.81 | $106.26 | $108.40 | +0.89% | 5,543,928 |
| Sep 22, 2025 | $118.53 | $118.55 | $106.53 | $107.44 | -9.64% | 6,658,760 |
| Sep 15, 2025 | $117.48 | $119.58 | $116.12 | $118.90 | +1.49% | 7,048,241 |
| Sep 8, 2025 | $115.13 | $118.79 | $113.69 | $117.15 | +1.83% | 5,461,657 |
| Sep 2, 2025 | $113.83 | $116.64 | $113.05 | $115.05 | +0.45% | 4,315,989 |
| Aug 25, 2025 | $116.08 | $116.91 | $113.83 | $114.54 | -1.57% | 3,455,819 |
| Aug 18, 2025 | $115.61 | $117.47 | $113.85 | $116.37 | +1.28% | 3,623,425 |
| Aug 11, 2025 | $115.00 | $118.23 | $114.11 | $114.90 | +0.69% | 7,203,704 |
| Aug 4, 2025 | $108.58 | $114.45 | $107.90 | $114.11 | +5.40% | 6,635,025 |
| Jul 28, 2025 | $109.41 | $109.41 | $106.66 | $108.26 | -0.76% | 3,844,212 |
| Jul 21, 2025 | $110.16 | $110.16 | $106.70 | $109.09 | -0.85% | 3,613,502 |
| Jul 14, 2025 | $107.98 | $111.71 | $107.12 | $110.03 | +1.73% | 5,160,267 |
| Jul 7, 2025 | $105.74 | $108.83 | $103.56 | $108.16 | +2.41% | 4,462,244 |
| Jun 30, 2025 | $105.81 | $106.63 | $104.51 | $105.61 | -0.04% | 3,038,066 |
| Jun 23, 2025 | $104.64 | $106.73 | $102.38 | $105.65 | +0.79% | 5,745,558 |
| Jun 16, 2025 | $106.68 | $107.89 | $104.56 | $104.82 | -1.39% | 4,040,848 |
| Jun 9, 2025 | $105.34 | $108.11 | $104.50 | $106.30 | +1.11% | 4,683,793 |
| Jun 2, 2025 | $104.71 | $106.73 | $103.64 | $105.13 | -0.16% | 4,360,574 |
| May 26, 2025 | $107.44 | $108.19 | $103.18 | $105.30 | -1.75% | 7,509,438 |
| May 19, 2025 | $107.56 | $109.25 | $106.83 | $107.18 | -0.93% | 4,896,021 |
| May 12, 2025 | $107.17 | $108.30 | $103.53 | $108.19 | +2.12% | 5,309,028 |
| May 5, 2025 | $102.38 | $106.43 | $100.37 | $105.94 | +3.35% | 8,648,485 |
| Apr 28, 2025 | $99.01 | $102.85 | $97.41 | $102.51 | +3.57% | 6,421,198 |
| Apr 21, 2025 | $96.84 | $99.46 | $94.00 | $98.98 | +1.64% | 3,701,487 |
| Apr 14, 2025 | $98.36 | $98.58 | $95.47 | $97.38 | +0.27% | 3,254,957 |
| Apr 7, 2025 | $88.97 | $97.16 | $87.87 | $97.12 | +5.78% | 7,193,443 |
| Mar 31, 2025 | $97.09 | $101.27 | $91.40 | $91.81 | -6.21% | 5,952,158 |
| Mar 24, 2025 | $99.31 | $101.50 | $97.65 | $97.89 | -1.08% | 4,004,153 |
| Mar 17, 2025 | $96.02 | $99.62 | $95.75 | $98.96 | +3.29% | 8,012,500 |
| Mar 10, 2025 | $100.43 | $101.05 | $94.40 | $95.81 | -5.48% | 6,525,707 |
| Mar 3, 2025 | $102.30 | $104.20 | $98.43 | $101.37 | -0.99% | 5,057,007 |
| Feb 24, 2025 | $102.73 | $104.66 | $99.90 | $102.38 | -0.20% | 5,737,566 |
| Feb 18, 2025 | $96.28 | $106.90 | $95.43 | $102.59 | +6.53% | 8,168,552 |
| Feb 10, 2025 | $93.00 | $96.64 | $92.12 | $96.30 | +3.86% | 4,562,728 |
| Feb 3, 2025 | $87.52 | $93.01 | $86.68 | $92.72 | +3.62% | 3,815,407 |
| Jan 27, 2025 | $89.69 | $91.80 | $89.31 | $89.48 | -1.01% | 7,216,848 |
| Jan 21, 2025 | $89.72 | $91.13 | $89.22 | $90.39 | +1.28% | 3,892,599 |
| Jan 13, 2025 | $88.03 | $90.92 | $87.93 | $89.25 | +0.53% | 4,328,892 |
| Jan 6, 2025 | $92.75 | $93.23 | $88.59 | $88.78 | -3.73% | 2,372,090 |
| Dec 30, 2024 | $89.93 | $92.66 | $89.23 | $92.22 | +1.51% | 2,266,624 |
| Dec 23, 2024 | $90.30 | $92.02 | $90.13 | $90.85 | +0.38% | 1,796,307 |
| Dec 16, 2024 | $94.87 | $95.48 | $90.38 | $90.51 | -4.60% | 5,929,090 |
| Dec 9, 2024 | $96.89 | $97.59 | $94.45 | $94.87 | -2.03% | 2,857,060 |
| Dec 2, 2024 | $98.05 | $98.94 | $96.20 | $96.84 | -0.94% | 5,080,530 |
| Nov 25, 2024 | $98.23 | $99.79 | $96.83 | $97.76 | -0.05% | 2,778,459 |
| Nov 18, 2024 | $92.67 | $97.83 | $92.01 | $97.81 | +5.44% | 4,527,590 |
| Nov 11, 2024 | $92.46 | $94.85 | $90.89 | $92.76 | +0.98% | 4,750,248 |
| Nov 4, 2024 | $84.97 | $93.19 | $84.91 | $91.86 | +7.94% | 4,475,650 |
| Oct 28, 2024 | $85.42 | $86.87 | $84.31 | $85.10 | +0.19% | 2,939,544 |
| Oct 21, 2024 | $81.00 | $87.14 | $80.98 | $84.94 | +4.72% | 4,265,019 |
| Oct 14, 2024 | $80.28 | $81.43 | $78.55 | $81.11 | +1.29% | 5,728,482 |
| Oct 7, 2024 | $80.90 | $81.46 | $79.27 | $80.08 | -1.39% | 3,487,155 |
| Sep 30, 2024 | $80.25 | $81.28 | $78.08 | $81.21 | +1.16% | 5,099,025 |
| Sep 23, 2024 | $84.19 | $84.81 | $79.93 | $80.28 | -4.89% | 4,059,167 |
| Sep 16, 2024 | $84.83 | $85.90 | $83.21 | $84.41 | -0.81% | 3,936,715 |
| Sep 9, 2024 | $83.09 | $85.98 | $82.06 | $85.10 | +2.95% | 2,617,676 |
| Sep 3, 2024 | $85.32 | $85.60 | $82.27 | $82.66 | -4.03% | 2,543,615 |
| Aug 26, 2024 | $86.13 | $87.45 | $84.83 | $86.13 | +0.54% | 2,752,206 |
| Aug 19, 2024 | $82.50 | $85.88 | $82.32 | $85.67 | +4.15% | 2,607,210 |
| Aug 12, 2024 | $78.83 | $82.39 | $77.80 | $82.26 | +4.21% | 2,576,470 |
| Aug 5, 2024 | $72.83 | $80.26 | $70.38 | $78.94 | +5.58% | 6,165,029 |
| Jul 29, 2024 | $79.53 | $80.37 | $73.29 | $74.77 | -5.56% | 5,022,004 |
| Jul 22, 2024 | $80.05 | $80.80 | $78.22 | $79.17 | -0.69% | 3,669,666 |
| Jul 15, 2024 | $79.98 | $81.87 | $79.21 | $79.72 | +0.35% | 4,715,835 |
| Jul 8, 2024 | $77.04 | $79.87 | $76.27 | $79.44 | +3.17% | 4,180,101 |
| Jul 1, 2024 | $76.55 | $77.56 | $75.33 | $77.00 | +0.84% | 3,094,829 |
| Jun 24, 2024 | $77.42 | $78.96 | $75.96 | $76.36 | -1.60% | 10,896,691 |
| Jun 17, 2024 | $79.65 | $81.74 | $75.54 | $77.60 | -3.00% | 33,962,070 |
| Jun 10, 2024 | $76.17 | $81.28 | $76.00 | $80.00 | +10.06% | 14,600,951 |
| Jun 3, 2024 | $73.25 | $73.78 | $70.27 | $72.69 | +0.01% | 3,523,119 |
| May 28, 2024 | $76.28 | $76.91 | $71.62 | $72.68 | -4.57% | 3,555,915 |
| May 20, 2024 | $75.06 | $76.38 | $74.46 | $76.16 | +1.59% | 2,589,911 |
| May 13, 2024 | $76.44 | $78.23 | $74.32 | $74.97 | -1.97% | 3,997,477 |
| May 6, 2024 | $72.29 | $80.67 | $69.83 | $76.48 | +5.87% | 6,132,878 |
| Apr 29, 2024 | $73.18 | $73.80 | $70.96 | $72.24 | -1.28% | 2,812,500 |
| Apr 22, 2024 | $73.04 | $73.97 | $72.49 | $73.18 | +0.79% | 2,367,843 |
| Apr 15, 2024 | $73.87 | $73.87 | $72.08 | $72.61 | -0.62% | 3,140,499 |
| Apr 8, 2024 | $74.87 | $74.93 | $72.63 | $73.06 | -2.18% | 2,422,560 |
| Apr 1, 2024 | $76.24 | $76.86 | $74.65 | $74.69 | -1.94% | 3,275,691 |
| Mar 25, 2024 | $76.77 | $77.32 | $75.42 | $76.17 | -1.01% | 2,618,631 |
| Mar 18, 2024 | $75.26 | $77.63 | $74.25 | $76.95 | +2.25% | 3,140,482 |
| Mar 11, 2024 | $75.26 | $76.46 | $74.79 | $75.26 | -0.33% | 4,098,036 |
| Mar 4, 2024 | $76.42 | $76.87 | $74.89 | $75.51 | -1.60% | 3,848,683 |
| Feb 26, 2024 | $76.98 | $77.99 | $75.21 | $76.74 | +0.01% | 7,168,680 |
| Feb 20, 2024 | $68.90 | $77.17 | $65.99 | $76.73 | +11.33% | 7,140,832 |
| Feb 12, 2024 | $68.61 | $69.60 | $65.80 | $68.92 | +0.41% | 3,609,349 |
| Feb 5, 2024 | $63.75 | $69.01 | $63.13 | $68.64 | +6.77% | 4,719,375 |
| Jan 29, 2024 | $62.21 | $65.29 | $62.20 | $64.29 | +3.26% | 3,266,706 |
| Jan 22, 2024 | $64.27 | $64.75 | $60.84 | $62.26 | -2.70% | 4,550,262 |
| Jan 16, 2024 | $63.34 | $65.44 | $63.34 | $63.99 | -0.40% | 2,856,336 |
| Jan 8, 2024 | $65.74 | $66.10 | $64.14 | $64.25 | -1.65% | 3,336,755 |
| Jan 2, 2024 | $66.38 | $67.08 | $64.98 | $65.33 | -2.33% | 3,526,882 |
| Dec 26, 2023 | $65.80 | $67.19 | $65.80 | $66.89 | +1.39% | 2,008,803 |
| Dec 18, 2023 | $64.19 | $66.39 | $63.25 | $65.97 | +3.42% | 3,892,237 |
| Dec 11, 2023 | $62.90 | $66.02 | $62.64 | $63.79 | +1.53% | 5,738,817 |
| Dec 4, 2023 | $66.16 | $66.57 | $62.25 | $62.83 | -5.52% | 4,226,130 |
| Nov 27, 2023 | $62.44 | $66.61 | $62.08 | $66.50 | +5.79% | 6,447,020 |
| Nov 20, 2023 | $61.50 | $63.03 | $61.22 | $62.86 | +2.01% | 2,521,922 |
| Nov 13, 2023 | $60.16 | $62.25 | $58.85 | $61.62 | +2.46% | 9,265,624 |
| Nov 6, 2023 | $67.78 | $67.89 | $59.91 | $60.14 | -11.57% | 10,683,685 |
| Oct 30, 2023 | $62.50 | $68.25 | $62.23 | $68.01 | +9.27% | 5,927,281 |
| Oct 23, 2023 | $63.29 | $63.50 | $62.01 | $62.24 | -1.92% | 3,326,166 |
| Oct 16, 2023 | $66.85 | $67.29 | $63.25 | $63.46 | -4.60% | 4,445,755 |
| Oct 9, 2023 | $65.27 | $67.77 | $64.89 | $66.52 | +1.81% | 5,492,907 |
| Oct 2, 2023 | $62.29 | $65.49 | $61.15 | $65.34 | +4.54% | 5,931,709 |
| Sep 25, 2023 | $62.60 | $63.52 | $61.35 | $62.50 | -0.59% | 5,713,303 |
| Sep 18, 2023 | $65.05 | $66.04 | $62.48 | $62.87 | -3.54% | 13,786,657 |
| Sep 11, 2023 | $66.43 | $66.99 | $63.88 | $65.18 | -1.66% | 20,284,270 |
| Sep 5, 2023 | $62.92 | $66.53 | $62.56 | $66.28 | +6.22% | 9,184,704 |
| Aug 28, 2023 | $59.38 | $62.54 | $59.32 | $62.40 | +5.14% | 4,188,902 |
| Aug 21, 2023 | $56.33 | $59.60 | $55.67 | $59.35 | +4.78% | 9,183,663 |
| Aug 14, 2023 | $57.50 | $58.50 | $55.89 | $56.64 | -2.34% | 3,699,841 |
| Aug 7, 2023 | $58.67 | $59.37 | $57.35 | $58.00 | -0.87% | 4,210,037 |
| Jul 31, 2023 | $64.64 | $65.13 | $55.54 | $58.51 | -9.10% | 12,921,900 |
| Jul 24, 2023 | $63.71 | $64.59 | $63.36 | $64.37 | +1.08% | 4,345,787 |
| Jul 17, 2023 | $61.29 | $63.74 | $61.01 | $63.68 | +4.10% | 4,332,556 |
| Jul 10, 2023 | $59.00 | $61.71 | $58.92 | $61.17 | +3.75% | 4,305,361 |
| Jul 3, 2023 | $59.84 | $60.71 | $57.79 | $58.96 | -1.73% | 3,404,770 |
| Jun 26, 2023 | $55.23 | $60.33 | $55.09 | $60.00 | +8.30% | 4,698,907 |
| Jun 20, 2023 | $56.61 | $57.97 | $55.25 | $55.40 | -2.96% | 12,149,322 |
| Jun 12, 2023 | $55.25 | $57.62 | $55.17 | $57.09 | +3.29% | 20,683,465 |
| Jun 5, 2023 | $54.40 | $56.06 | $52.48 | $55.27 | +0.42% | 8,433,925 |
| May 30, 2023 | $53.72 | $55.11 | $51.41 | $55.04 | +3.11% | 5,393,202 |
| May 22, 2023 | $55.85 | $57.17 | $52.98 | $53.38 | -4.63% | 7,184,899 |
| May 15, 2023 | $53.11 | $58.06 | $51.07 | $55.97 | +5.03% | 10,009,080 |
| May 8, 2023 | $57.14 | $58.35 | $53.00 | $53.29 | -6.36% | 11,252,517 |
| May 1, 2023 | $57.03 | $57.54 | $55.25 | $56.91 | -0.49% | 5,828,021 |
| Apr 24, 2023 | $58.54 | $58.77 | $55.58 | $57.19 | -2.57% | 4,267,202 |
| Apr 17, 2023 | $58.97 | $59.52 | $58.00 | $58.70 | -0.20% | 6,272,236 |
| Apr 10, 2023 | $56.10 | $59.43 | $56.09 | $58.82 | +4.36% | 9,750,995 |
| Apr 3, 2023 | $56.29 | $56.75 | $55.64 | $56.36 | +0.12% | 6,907,396 |
| Mar 27, 2023 | $54.90 | $56.81 | $54.77 | $56.29 | +3.42% | 11,679,009 |
| Mar 20, 2023 | $52.61 | $55.51 | $52.33 | $54.43 | +3.01% | 33,255,740 |
| Mar 13, 2023 | $56.30 | $56.61 | $51.56 | $52.84 | -5.88% | 30,997,323 |
| Mar 6, 2023 | $63.00 | $63.87 | $54.18 | $56.14 | -4.91% | 38,650,177 |
| Feb 27, 2023 | $60.73 | $61.94 | $58.49 | $59.04 | -2.45% | 9,857,746 |
| Feb 21, 2023 | $62.15 | $63.75 | $59.64 | $60.52 | -3.31% | 9,290,092 |
| Feb 13, 2023 | $63.16 | $64.73 | $61.95 | $62.59 | -0.73% | 9,199,335 |
| Feb 6, 2023 | $62.20 | $64.11 | $61.10 | $63.05 | +1.12% | 7,661,727 |
| Jan 30, 2023 | $58.95 | $63.23 | $58.83 | $62.35 | +5.86% | 7,028,330 |
| Jan 23, 2023 | $61.70 | $62.25 | $57.31 | $58.90 | -2.11% | 22,217,954 |
| Jan 17, 2023 | $59.54 | $60.60 | $59.16 | $60.17 | +1.21% | 3,929,298 |
| Jan 9, 2023 | $58.76 | $60.07 | $58.05 | $59.45 | +1.36% | 5,127,038 |
| Jan 3, 2023 | $58.10 | $58.84 | $57.00 | $58.65 | +1.42% | 2,827,043 |
| Dec 27, 2022 | $56.29 | $58.33 | $55.96 | $57.83 | +3.03% | 5,043,243 |
| Dec 19, 2022 | $55.22 | $56.33 | $53.81 | $56.13 | +1.72% | 5,762,295 |
| Dec 12, 2022 | $56.91 | $58.20 | $54.43 | $55.18 | -2.44% | 7,364,004 |
| Dec 5, 2022 | $54.98 | $57.42 | $53.97 | $56.56 | +3.88% | 5,667,845 |
| Nov 28, 2022 | $54.34 | $55.06 | $53.19 | $54.45 | +0.04% | 5,137,475 |
| Nov 21, 2022 | $54.92 | $56.77 | $53.37 | $54.43 | -0.87% | 4,614,265 |
| Nov 14, 2022 | $55.25 | $57.21 | $53.93 | $54.91 | +0.13% | 10,572,703 |
| Nov 7, 2022 | $54.99 | $55.05 | $48.72 | $54.84 | -12.00% | 19,740,373 |
| Oct 31, 2022 | $65.71 | $66.02 | $60.60 | $62.32 | -5.49% | 1,474,552 |
| Oct 24, 2022 | $63.41 | $66.03 | $62.74 | $65.94 | +4.60% | 917,146 |
| Oct 17, 2022 | $61.94 | $64.62 | $61.79 | $63.04 | +2.57% | 1,330,190 |
| Oct 10, 2022 | $60.49 | $62.97 | $58.72 | $61.46 | +1.70% | 1,419,636 |
| Oct 3, 2022 | $62.96 | $65.51 | $59.92 | $60.43 | -3.28% | 2,488,631 |
| Sep 26, 2022 | $62.43 | $65.34 | $62.08 | $62.48 | -0.35% | 1,901,868 |
| Sep 19, 2022 | $65.30 | $65.78 | $62.24 | $62.70 | -4.22% | 2,249,175 |
| Sep 12, 2022 | $68.45 | $68.91 | $64.65 | $65.46 | -4.38% | 1,695,183 |
| Sep 6, 2022 | $70.25 | $70.68 | $67.55 | $68.46 | -2.48% | 1,548,489 |
| Aug 29, 2022 | $69.49 | $71.96 | $68.69 | $70.20 | +1.01% | 1,642,332 |
| Aug 22, 2022 | $70.21 | $71.25 | $69.47 | $69.50 | -1.39% | 1,078,950 |
| Aug 15, 2022 | $71.20 | $71.82 | $69.60 | $70.48 | -1.19% | 1,226,853 |
| Aug 8, 2022 | $67.84 | $71.57 | $67.84 | $71.33 | +5.44% | 2,313,292 |
| Aug 1, 2022 | $71.84 | $72.73 | $66.30 | $67.65 | -6.13% | 3,649,761 |
| Jul 25, 2022 | $68.91 | $72.61 | $67.82 | $72.07 | +4.12% | 1,685,775 |
| Jul 18, 2022 | $68.05 | $69.25 | $66.71 | $69.22 | +2.12% | 2,758,266 |
| Jul 11, 2022 | $65.76 | $68.36 | $60.34 | $67.78 | +3.02% | 4,028,236 |
| Jul 5, 2022 | $66.02 | $66.71 | $63.51 | $65.79 | -2.52% | 2,204,124 |
| Jun 27, 2022 | $61.96 | $67.92 | $61.61 | $67.49 | +9.28% | 3,156,023 |
| Jun 21, 2022 | $60.08 | $61.80 | $59.20 | $61.76 | +3.80% | 1,824,076 |
| Jun 13, 2022 | $58.77 | $61.42 | $58.55 | $59.50 | -0.42% | 3,041,654 |
| Jun 6, 2022 | $60.84 | $62.02 | $59.34 | $59.75 | -1.97% | 1,216,732 |
| May 31, 2022 | $59.82 | $61.59 | $59.01 | $60.95 | +1.62% | 1,201,167 |
| May 23, 2022 | $60.46 | $60.59 | $58.43 | $59.98 | -0.07% | 2,028,520 |
| May 16, 2022 | $61.35 | $63.09 | $58.88 | $60.02 | -2.97% | 1,729,722 |
| May 9, 2022 | $51.62 | $62.17 | $50.69 | $61.86 | +18.23% | 4,128,968 |
| May 2, 2022 | $54.77 | $54.91 | $51.55 | $52.32 | -5.03% | 2,743,446 |
| Apr 25, 2022 | $55.50 | $57.01 | $54.38 | $55.09 | -0.67% | 1,672,544 |
| Apr 18, 2022 | $55.41 | $57.84 | $54.59 | $55.46 | -0.27% | 2,253,392 |
| Apr 11, 2022 | $57.73 | $58.30 | $55.61 | $55.61 | -4.38% | 1,231,768 |
| Apr 4, 2022 | $59.29 | $61.03 | $57.87 | $58.16 | -1.79% | 1,330,728 |
| Mar 28, 2022 | $59.21 | $60.49 | $58.54 | $59.22 | +0.53% | 1,383,411 |
| Mar 21, 2022 | $59.90 | $60.27 | $58.27 | $58.91 | -2.09% | 987,505 |
| Mar 14, 2022 | $57.56 | $60.59 | $56.66 | $60.17 | +5.03% | 1,806,313 |
| Mar 7, 2022 | $57.24 | $58.36 | $56.23 | $57.29 | +0.24% | 2,495,608 |
| Feb 28, 2022 | $51.95 | $57.40 | $51.73 | $57.15 | +9.50% | 2,585,584 |
| Feb 22, 2022 | $51.92 | $52.66 | $49.16 | $52.19 | +1.77% | 3,233,153 |
| Feb 14, 2022 | $57.30 | $58.37 | $48.65 | $51.28 | -10.65% | 4,202,141 |
| Feb 7, 2022 | $61.09 | $63.02 | $57.04 | $57.39 | -5.16% | 5,036,565 |
| Jan 31, 2022 | $59.17 | $62.24 | $59.14 | $60.51 | +2.11% | 1,262,493 |
| Jan 24, 2022 | $59.81 | $61.84 | $57.10 | $59.26 | -2.68% | 2,492,638 |
| Jan 18, 2022 | $61.70 | $64.59 | $60.72 | $60.89 | -1.57% | 2,131,730 |
| Jan 10, 2022 | $59.20 | $62.88 | $58.79 | $61.86 | +3.46% | 2,753,181 |
| Jan 3, 2022 | $61.15 | $62.21 | $58.77 | $59.79 | -2.32% | 2,422,020 |
| Dec 27, 2021 | $61.41 | $62.45 | $60.81 | $61.21 | -0.07% | 1,168,304 |
| Dec 20, 2021 | $61.91 | $62.06 | $59.55 | $61.25 | -2.19% | 1,970,030 |
| Dec 13, 2021 | $67.37 | $67.37 | $62.33 | $62.62 | -7.26% | 2,912,818 |
| Dec 6, 2021 | $68.67 | $71.65 | $67.05 | $67.52 | -1.53% | 1,484,608 |
| Nov 29, 2021 | $69.80 | $70.33 | $66.72 | $68.57 | -0.78% | 2,266,962 |
| Nov 22, 2021 | $72.73 | $73.18 | $68.93 | $69.11 | -4.96% | 864,780 |
| Nov 15, 2021 | $71.16 | $73.63 | $70.88 | $72.72 | +2.44% | 1,543,495 |
| Nov 8, 2021 | $74.03 | $74.08 | $69.91 | $70.99 | -4.70% | 2,056,688 |
| Nov 1, 2021 | $68.36 | $76.18 | $67.17 | $74.49 | +8.98% | 2,936,336 |
| Oct 25, 2021 | $67.44 | $68.77 | $66.92 | $68.35 | +1.20% | 1,934,780 |
| Oct 18, 2021 | $66.31 | $68.46 | $66.00 | $67.54 | +1.41% | 1,928,914 |
| Oct 11, 2021 | $63.77 | $67.05 | $63.24 | $66.60 | +4.62% | 1,266,161 |
| Oct 4, 2021 | $61.66 | $65.06 | $61.06 | $63.66 | +3.36% | 1,874,318 |
| Sep 27, 2021 | $61.86 | $62.37 | $60.54 | $61.59 | -0.63% | 1,632,087 |
| Sep 20, 2021 | $60.01 | $63.18 | $59.95 | $61.98 | +0.67% | 2,250,692 |
| Sep 13, 2021 | $65.38 | $65.38 | $61.40 | $61.57 | -5.23% | 1,974,132 |
| Sep 7, 2021 | $62.68 | $65.42 | $61.48 | $64.97 | +3.32% | 1,663,039 |
| Aug 30, 2021 | $62.58 | $64.70 | $62.29 | $62.88 | +0.40% | 1,895,384 |
| Aug 23, 2021 | $62.04 | $63.00 | $60.99 | $62.63 | +1.56% | 2,672,776 |
| Aug 16, 2021 | $60.97 | $63.16 | $59.86 | $61.67 | +0.21% | 5,161,070 |
| Aug 9, 2021 | $62.01 | $62.21 | $58.63 | $61.54 | +5.59% | 3,067,496 |
| Aug 2, 2021 | $60.16 | $60.35 | $53.33 | $58.28 | -2.43% | 2,848,135 |
| Jul 26, 2021 | $60.35 | $60.50 | $58.44 | $59.73 | -1.34% | 1,078,672 |
| Jul 19, 2021 | $59.01 | $61.15 | $57.79 | $60.54 | +1.00% | 1,031,629 |
| Jul 12, 2021 | $59.26 | $60.42 | $58.23 | $59.94 | +0.45% | 1,306,947 |
| Jul 6, 2021 | $59.26 | $60.57 | $58.27 | $59.67 | -0.33% | 983,444 |
| Jun 28, 2021 | $60.23 | $60.53 | $57.83 | $59.87 | -1.19% | 1,776,001 |
| Jun 21, 2021 | $59.27 | $61.56 | $58.82 | $60.59 | +2.82% | 1,176,094 |
| Jun 14, 2021 | $58.65 | $60.22 | $58.06 | $58.93 | +0.46% | 3,032,309 |
| Jun 7, 2021 | $59.41 | $59.86 | $57.05 | $58.66 | -1.56% | 2,991,166 |
| Jun 1, 2021 | $60.05 | $60.76 | $59.23 | $59.59 | -0.20% | 1,830,052 |
| May 24, 2021 | $62.56 | $62.62 | $59.45 | $59.71 | -3.88% | 2,580,435 |
| May 17, 2021 | $63.02 | $63.24 | $59.84 | $62.12 | -1.76% | 1,997,274 |
| May 10, 2021 | $67.34 | $68.44 | $60.25 | $63.23 | -5.75% | 3,559,459 |
| May 3, 2021 | $63.95 | $67.32 | $61.88 | $67.09 | +5.49% | 3,305,607 |
| Apr 26, 2021 | $63.22 | $64.78 | $62.62 | $63.60 | +0.66% | 1,259,624 |
| Apr 19, 2021 | $62.93 | $63.45 | $61.22 | $63.18 | +0.49% | 2,693,747 |
| Apr 12, 2021 | $62.13 | $63.58 | $61.73 | $62.87 | +0.70% | 3,346,383 |
| Apr 5, 2021 | $60.76 | $62.63 | $59.74 | $62.43 | +3.22% | 2,932,633 |
| Mar 29, 2021 | $59.32 | $60.50 | $56.97 | $60.48 | +1.63% | 2,305,687 |
| Mar 22, 2021 | $56.60 | $59.54 | $55.57 | $59.51 | +4.84% | 2,896,581 |
| Mar 15, 2021 | $57.42 | $58.42 | $55.17 | $56.76 | -1.22% | 3,144,197 |
| Mar 8, 2021 | $54.30 | $57.68 | $52.44 | $57.46 | +5.76% | 4,030,358 |
| Mar 1, 2021 | $55.10 | $55.10 | $50.61 | $54.33 | +0.02% | 4,473,794 |
| Feb 22, 2021 | $52.87 | $55.44 | $50.85 | $54.32 | +2.24% | 4,864,071 |
| Feb 16, 2021 | $58.38 | $59.36 | $52.39 | $53.13 | -8.40% | 4,452,505 |
| Feb 8, 2021 | $59.57 | $59.57 | $55.86 | $58.00 | -1.71% | 4,077,462 |
| Feb 1, 2021 | $59.21 | $61.70 | $57.95 | $59.01 | +0.17% | 5,386,975 |
| Jan 25, 2021 | $63.30 | $64.11 | $58.79 | $58.91 | -6.55% | 4,391,160 |
| Jan 19, 2021 | $60.96 | $63.33 | $60.51 | $63.04 | +4.25% | 2,644,907 |
| Jan 11, 2021 | $68.33 | $68.64 | $59.51 | $60.47 | -12.51% | 4,983,031 |
| Jan 4, 2021 | $68.82 | $70.43 | $66.32 | $69.12 | -0.62% | 2,226,314 |
| Dec 28, 2020 | $71.55 | $71.61 | $68.85 | $69.55 | -2.37% | 1,090,123 |
| Dec 21, 2020 | $67.43 | $71.43 | $67.43 | $71.24 | +4.55% | 1,378,396 |
| Dec 14, 2020 | $71.01 | $71.01 | $67.19 | $68.14 | -3.59% | 2,413,479 |
| Dec 7, 2020 | $69.15 | $72.81 | $68.63 | $70.68 | +2.11% | 2,051,219 |
| Nov 30, 2020 | $68.58 | $72.43 | $68.58 | $69.22 | +1.35% | 2,794,553 |
| Nov 23, 2020 | $67.02 | $68.95 | $64.28 | $68.30 | +2.83% | 1,416,461 |
| Nov 16, 2020 | $63.86 | $66.85 | $62.09 | $66.42 | +3.75% | 3,056,595 |
| Nov 9, 2020 | $77.21 | $78.64 | $63.78 | $64.02 | -14.87% | 3,567,783 |
| Nov 2, 2020 | $61.10 | $75.94 | $61.07 | $75.20 | +24.03% | 4,662,915 |
| Oct 26, 2020 | $61.04 | $61.40 | $59.15 | $60.63 | -1.89% | 2,362,968 |
| Oct 19, 2020 | $64.37 | $64.43 | $61.21 | $61.80 | -3.60% | 1,442,990 |
| Oct 12, 2020 | $65.38 | $65.98 | $62.33 | $64.11 | -1.78% | 1,526,988 |
| Oct 5, 2020 | $60.28 | $65.48 | $59.81 | $65.27 | +9.29% | 1,743,336 |
| Sep 28, 2020 | $58.50 | $60.69 | $57.91 | $59.72 | +2.95% | 1,970,605 |
| Sep 21, 2020 | $57.16 | $58.16 | $55.26 | $58.01 | +0.07% | 2,583,140 |
| Sep 14, 2020 | $57.29 | $58.99 | $56.05 | $57.97 | +1.58% | 2,710,132 |
| Sep 8, 2020 | $56.70 | $57.81 | $55.89 | $57.07 | -0.17% | 1,510,405 |
| Aug 31, 2020 | $59.70 | $59.89 | $56.23 | $57.17 | -4.17% | 2,070,368 |
| Aug 24, 2020 | $63.32 | $63.60 | $59.44 | $59.66 | -5.41% | 2,132,177 |
| Aug 17, 2020 | $62.15 | $64.17 | $61.72 | $63.07 | +1.42% | 3,094,501 |
| Aug 10, 2020 | $55.48 | $62.66 | $55.41 | $62.19 | +11.63% | 4,848,465 |
| Aug 3, 2020 | $46.51 | $55.88 | $46.39 | $55.71 | +20.38% | 3,936,298 |
| Jul 27, 2020 | $44.22 | $46.38 | $43.81 | $46.28 | +5.01% | 2,499,969 |
| Jul 20, 2020 | $42.55 | $45.68 | $41.99 | $44.07 | +3.57% | 2,563,499 |
| Jul 13, 2020 | $41.72 | $42.84 | $41.01 | $42.55 | +2.75% | 1,710,130 |
| Jul 6, 2020 | $40.90 | $41.64 | $40.47 | $41.41 | +2.35% | 2,109,118 |
| Jun 29, 2020 | $39.74 | $40.97 | $39.14 | $40.46 | +2.22% | 1,258,396 |
| Jun 22, 2020 | $40.00 | $40.78 | $39.19 | $39.58 | -0.48% | 1,650,232 |
| Jun 15, 2020 | $39.17 | $41.57 | $38.80 | $39.77 | -0.23% | 1,225,181 |
| Jun 8, 2020 | $43.31 | $43.52 | $39.29 | $39.86 | -8.30% | 2,201,134 |
| Jun 1, 2020 | $43.40 | $44.03 | $42.41 | $43.47 | +0.46% | 3,095,039 |
| May 26, 2020 | $40.54 | $43.71 | $40.17 | $43.27 | +8.20% | 4,414,052 |
| May 18, 2020 | $41.10 | $41.98 | $39.67 | $39.99 | -1.01% | 2,070,231 |
| May 11, 2020 | $43.71 | $43.94 | $40.11 | $40.40 | -8.82% | 3,809,811 |
| May 4, 2020 | $42.22 | $44.56 | $41.68 | $44.31 | +4.31% | 4,935,466 |
| Apr 27, 2020 | $43.40 | $44.18 | $42.13 | $42.48 | -1.03% | 2,983,176 |
| Apr 20, 2020 | $40.72 | $43.38 | $40.19 | $42.92 | +3.95% | 2,621,054 |
| Apr 13, 2020 | $39.06 | $41.45 | $37.72 | $41.29 | +5.44% | 2,992,377 |
| Apr 6, 2020 | $35.93 | $39.76 | $35.38 | $39.16 | +11.85% | 2,253,489 |
| Mar 30, 2020 | $32.96 | $35.44 | $32.28 | $35.01 | +6.51% | 2,937,634 |
| Mar 23, 2020 | $28.15 | $33.77 | $27.28 | $32.87 | +16.07% | 3,469,651 |
| Mar 16, 2020 | $32.48 | $34.04 | $25.92 | $28.32 | -18.83% | 4,789,483 |
| Mar 9, 2020 | $39.17 | $39.47 | $32.89 | $34.89 | -13.83% | 4,919,511 |
| Mar 2, 2020 | $39.85 | $41.87 | $39.05 | $40.49 | +1.99% | 3,705,674 |
| Feb 24, 2020 | $42.59 | $43.62 | $39.29 | $39.70 | -8.84% | 3,447,311 |
| Feb 18, 2020 | $43.03 | $43.81 | $42.48 | $43.55 | +1.11% | 1,657,335 |
| Feb 10, 2020 | $42.59 | $43.32 | $42.50 | $43.07 | +1.01% | 932,878 |
| Feb 3, 2020 | $42.13 | $43.66 | $41.78 | $42.64 | +0.99% | 1,756,759 |
| Jan 27, 2020 | $42.96 | $43.34 | $42.07 | $42.22 | -2.65% | 1,967,808 |
| Jan 21, 2020 | $44.21 | $44.30 | $42.97 | $43.37 | -2.14% | 1,345,525 |
| Jan 13, 2020 | $43.87 | $45.16 | $43.84 | $44.32 | +1.42% | 1,705,790 |
| Jan 6, 2020 | $42.62 | $44.21 | $42.58 | $43.70 | +1.68% | 2,293,943 |
| Dec 30, 2019 | $43.28 | $43.28 | $42.37 | $42.98 | -0.65% | 1,440,152 |
| Dec 23, 2019 | $43.47 | $43.68 | $42.98 | $43.26 | -0.60% | 832,961 |
| Dec 16, 2019 | $43.10 | $43.60 | $42.45 | $43.52 | +1.35% | 1,904,676 |
| Dec 9, 2019 | $43.43 | $43.73 | $42.84 | $42.94 | -1.17% | 1,301,935 |
| Dec 2, 2019 | $43.13 | $44.22 | $42.96 | $43.45 | +1.07% | 2,587,400 |
| Nov 25, 2019 | $41.91 | $43.69 | $41.81 | $42.99 | +2.60% | 2,000,069 |
| Nov 18, 2019 | $42.23 | $42.33 | $41.51 | $41.90 | -0.88% | 1,558,450 |
| Nov 11, 2019 | $41.33 | $42.52 | $41.19 | $42.27 | +2.40% | 2,956,322 |
| Nov 4, 2019 | $41.24 | $42.97 | $39.42 | $41.28 | -0.07% | 2,790,920 |
| Oct 28, 2019 | $40.24 | $41.52 | $40.24 | $41.31 | +2.94% | 1,626,393 |
| Oct 21, 2019 | $40.04 | $40.93 | $39.56 | $40.13 | +0.65% | 1,717,422 |
| Oct 14, 2019 | $39.39 | $40.09 | $38.86 | $39.87 | +1.17% | 1,978,950 |
| Oct 7, 2019 | $38.92 | $39.99 | $38.89 | $39.41 | +0.66% | 1,706,293 |
| Sep 30, 2019 | $39.51 | $40.16 | $38.69 | $39.15 | -1.11% | 1,923,769 |
| Sep 23, 2019 | $38.28 | $39.91 | $37.99 | $39.59 | +3.53% | 1,499,175 |
| Sep 16, 2019 | $37.87 | $38.74 | $37.60 | $38.24 | +0.61% | 1,077,042 |
| Sep 9, 2019 | $39.27 | $39.27 | $37.89 | $38.01 | -2.76% | 1,656,923 |
| Sep 3, 2019 | $39.23 | $39.95 | $38.96 | $39.09 | -1.16% | 1,278,280 |
| Aug 26, 2019 | $39.19 | $39.72 | $38.54 | $39.55 | +1.18% | 1,174,930 |
| Aug 19, 2019 | $39.00 | $39.85 | $38.89 | $39.09 | +0.64% | 1,422,187 |
| Aug 12, 2019 | $37.37 | $38.97 | $37.37 | $38.84 | +4.13% | 3,358,012 |
| Aug 5, 2019 | $35.06 | $37.94 | $34.49 | $37.30 | +5.01% | 3,039,607 |
| Jul 29, 2019 | $35.33 | $36.30 | $35.11 | $35.52 | +0.54% | 1,202,428 |
| Jul 22, 2019 | $36.25 | $36.31 | $35.00 | $35.33 | -2.35% | 1,309,814 |
| Jul 15, 2019 | $34.43 | $36.32 | $34.43 | $36.18 | +5.24% | 3,441,978 |
| Jul 8, 2019 | $33.69 | $34.51 | $33.42 | $34.38 | +1.84% | 1,728,949 |
| Jul 1, 2019 | $33.56 | $33.93 | $33.16 | $33.76 | +1.63% | 879,190 |
| Jun 24, 2019 | $35.22 | $35.69 | $33.15 | $33.22 | -7.82% | 1,698,561 |
| Jun 17, 2019 | $35.78 | $36.59 | $35.72 | $36.04 | +1.12% | 1,051,199 |
| Jun 10, 2019 | $34.42 | $35.72 | $34.26 | $35.64 | +3.94% | 1,059,571 |
| Jun 3, 2019 | $33.12 | $34.54 | $33.12 | $34.29 | +2.76% | 1,017,470 |
| May 28, 2019 | $33.61 | $33.97 | $32.88 | $33.37 | -1.30% | 778,332 |
| May 20, 2019 | $33.05 | $34.20 | $33.05 | $33.81 | +1.11% | 962,407 |
| May 13, 2019 | $32.84 | $33.66 | $32.34 | $33.44 | -0.30% | 1,389,562 |
| May 6, 2019 | $34.35 | $34.92 | $31.84 | $33.54 | -3.40% | 2,691,349 |
| Apr 29, 2019 | $34.69 | $34.89 | $34.28 | $34.72 | +0.70% | 690,250 |
| Apr 22, 2019 | $34.68 | $35.00 | $34.20 | $34.48 | -1.09% | 691,920 |
| Apr 15, 2019 | $34.37 | $35.06 | $33.97 | $34.86 | +1.54% | 732,514 |
| Apr 8, 2019 | $34.18 | $34.36 | $33.64 | $34.33 | +0.20% | 929,765 |
| Apr 1, 2019 | $34.26 | $34.90 | $34.11 | $34.26 | +0.76% | 1,025,065 |
| Mar 25, 2019 | $33.24 | $34.23 | $32.93 | $34.00 | +1.95% | 1,210,759 |
| Mar 18, 2019 | $33.87 | $34.44 | $33.25 | $33.35 | -1.51% | 1,439,913 |
| Mar 11, 2019 | $33.74 | $34.35 | $33.19 | $33.86 | +0.21% | 1,647,892 |
| Mar 4, 2019 | $36.94 | $36.94 | $33.52 | $33.79 | -8.50% | 2,068,784 |
| Feb 25, 2019 | $37.15 | $37.90 | $35.71 | $36.93 | -0.24% | 3,128,232 |
| Feb 19, 2019 | $36.54 | $37.07 | $36.32 | $37.02 | +1.04% | 1,178,852 |
| Feb 11, 2019 | $36.30 | $36.75 | $35.71 | $36.64 | +0.94% | 1,442,274 |
| Feb 4, 2019 | $36.57 | $37.18 | $36.02 | $36.30 | +0.44% | 1,620,874 |
| Jan 28, 2019 | $36.10 | $36.34 | $35.52 | $36.14 | -0.25% | 1,412,760 |
| Jan 22, 2019 | $36.12 | $36.61 | $35.80 | $36.23 | -0.06% | 1,242,247 |
| Jan 14, 2019 | $34.71 | $36.58 | $34.59 | $36.25 | +4.17% | 3,615,857 |
| Jan 7, 2019 | $34.23 | $35.42 | $34.09 | $34.80 | +1.96% | 3,776,289 |
| Dec 31, 2018 | $32.49 | $34.37 | $31.95 | $34.13 | +5.02% | 2,428,736 |
| Dec 24, 2018 | $31.26 | $32.92 | $30.76 | $32.50 | +3.54% | 874,519 |
| Dec 17, 2018 | $32.03 | $32.88 | $31.35 | $31.39 | -2.30% | 2,096,902 |
| Dec 10, 2018 | $33.36 | $33.73 | $31.84 | $32.13 | -3.46% | 1,690,647 |
| Dec 3, 2018 | $35.22 | $35.32 | $32.58 | $33.28 | -4.31% | 1,589,187 |
| Nov 26, 2018 | $34.25 | $35.32 | $34.05 | $34.78 | +2.02% | 1,491,373 |
| Nov 19, 2018 | $34.54 | $35.12 | $33.98 | $34.09 | -1.84% | 1,396,401 |
| Nov 12, 2018 | $35.21 | $35.56 | $33.52 | $34.73 | -1.73% | 2,063,813 |
| Nov 5, 2018 | $33.61 | $36.27 | $32.38 | $35.34 | +5.43% | 2,971,139 |
| Oct 29, 2018 | $32.14 | $34.28 | $31.75 | $33.52 | +5.64% | 1,427,892 |
| Oct 22, 2018 | $32.99 | $33.23 | $31.51 | $31.73 | -3.85% | 1,602,079 |
| Oct 15, 2018 | $33.13 | $34.16 | $32.63 | $33.00 | -0.39% | 1,627,743 |
| Oct 8, 2018 | $36.50 | $36.77 | $32.96 | $33.13 | -9.26% | 2,914,547 |
| Oct 1, 2018 | $36.34 | $36.67 | $35.86 | $36.51 | +1.05% | 1,362,802 |
| Sep 24, 2018 | $36.69 | $36.78 | $36.00 | $36.13 | -1.50% | 1,341,282 |
| Sep 17, 2018 | $37.89 | $37.95 | $36.66 | $36.68 | -3.19% | 1,198,998 |
| Sep 10, 2018 | $37.17 | $38.30 | $37.17 | $37.89 | +1.72% | 1,669,770 |
| Sep 4, 2018 | $38.11 | $38.41 | $37.18 | $37.25 | -2.26% | 1,024,796 |
| Aug 27, 2018 | $38.38 | $38.60 | $37.86 | $38.11 | -0.29% | 1,275,908 |
| Aug 20, 2018 | $37.97 | $38.77 | $37.83 | $38.22 | +0.66% | 1,877,958 |
| Aug 13, 2018 | $37.75 | $38.45 | $37.43 | $37.97 | +0.90% | 2,679,247 |
| Aug 6, 2018 | $34.34 | $38.54 | $33.98 | $37.63 | +9.80% | 2,341,282 |
| Jul 30, 2018 | $33.02 | $34.43 | $32.75 | $34.27 | +4.13% | 1,017,903 |
| Jul 23, 2018 | $32.68 | $33.22 | $31.96 | $32.91 | +0.61% | 1,550,894 |
| Jul 16, 2018 | $33.31 | $33.55 | $32.50 | $32.71 | -2.04% | 2,236,005 |
| Jul 9, 2018 | $34.36 | $34.83 | $32.69 | $33.39 | -2.25% | 1,648,622 |
| Jul 2, 2018 | $34.01 | $34.71 | $33.65 | $34.16 | +0.12% | 1,337,518 |
| Jun 25, 2018 | $35.33 | $35.57 | $32.04 | $34.12 | -3.48% | 1,790,703 |
| Jun 18, 2018 | $35.01 | $35.82 | $34.86 | $35.35 | +0.51% | 1,294,391 |
| Jun 11, 2018 | $35.50 | $36.00 | $34.81 | $35.17 | -0.90% | 1,726,987 |
| Jun 4, 2018 | $35.00 | $35.74 | $34.70 | $35.49 | +1.92% | 1,642,944 |
| May 29, 2018 | $33.90 | $34.92 | $33.40 | $34.82 | +2.11% | 1,289,784 |
| May 21, 2018 | $32.84 | $34.27 | $32.84 | $34.10 | +4.57% | 1,720,060 |
| May 14, 2018 | $33.51 | $33.82 | $32.53 | $32.61 | -1.75% | 1,818,420 |
| May 7, 2018 | $33.35 | $34.43 | $31.91 | $33.19 | -0.75% | 2,554,905 |
| Apr 30, 2018 | $33.10 | $33.59 | $32.22 | $33.44 | +1.39% | 1,390,879 |
| Apr 23, 2018 | $32.67 | $33.39 | $32.19 | $32.98 | +1.17% | 1,403,001 |
| Apr 16, 2018 | $33.20 | $33.68 | $32.47 | $32.60 | -1.45% | 1,420,964 |
| Apr 9, 2018 | $32.02 | $33.21 | $31.81 | $33.08 | +4.55% | 2,419,463 |
| Apr 2, 2018 | $31.47 | $32.99 | $30.95 | $31.64 | +0.54% | 3,209,050 |
| Mar 26, 2018 | $30.66 | $31.66 | $30.37 | $31.47 | +4.14% | 3,045,390 |
| Mar 19, 2018 | $32.02 | $32.57 | $30.09 | $30.22 | -6.06% | 2,658,813 |
| Mar 12, 2018 | $33.30 | $33.68 | $31.93 | $32.17 | -3.10% | 2,804,401 |
| Mar 5, 2018 | $32.33 | $33.85 | $32.08 | $33.20 | +2.19% | 4,898,662 |
| Feb 26, 2018 | $32.51 | $35.17 | $31.82 | $32.49 | +0.46% | 6,964,765 |
| Feb 20, 2018 | $32.20 | $32.45 | $31.68 | $32.34 | -0.06% | 3,566,373 |
| Feb 12, 2018 | $30.69 | $32.72 | $30.59 | $32.36 | +5.34% | 3,441,386 |
| Feb 5, 2018 | $31.49 | $31.97 | $29.94 | $30.72 | -3.24% | 3,385,604 |
| Jan 29, 2018 | $32.53 | $33.30 | $31.69 | $31.75 | -2.55% | 2,308,763 |
| Jan 22, 2018 | $31.53 | $32.60 | $31.19 | $32.58 | +3.72% | 2,585,273 |
| Jan 16, 2018 | $32.21 | $32.53 | $31.39 | $31.41 | -2.15% | 2,166,385 |
| Jan 8, 2018 | $31.32 | $32.13 | $30.60 | $32.10 | +2.46% | 2,878,749 |
| Jan 2, 2018 | $29.94 | $31.60 | $29.64 | $31.33 | +4.68% | 2,238,697 |
| Dec 26, 2017 | $29.60 | $30.13 | $29.15 | $29.93 | +1.29% | 1,391,510 |
| Dec 18, 2017 | $29.09 | $29.63 | $28.72 | $29.55 | +1.93% | 2,611,517 |
| Dec 11, 2017 | $28.63 | $29.27 | $28.07 | $28.99 | +1.22% | 4,019,044 |
| Dec 4, 2017 | $26.27 | $28.92 | $26.23 | $28.64 | +10.66% | 5,481,764 |
| Nov 27, 2017 | $25.74 | $26.71 | $25.50 | $25.88 | +0.12% | 3,295,573 |
| Nov 20, 2017 | $25.91 | $26.72 | $25.55 | $25.85 | +2.21% | 2,785,559 |
| Nov 13, 2017 | $24.82 | $25.76 | $24.08 | $25.29 | -0.28% | 5,825,002 |
| Nov 6, 2017 | $28.85 | $29.03 | $25.01 | $25.36 | -11.88% | 4,820,739 |
| Oct 30, 2017 | $28.11 | $28.93 | $27.59 | $28.78 | +1.48% | 2,061,601 |
| Oct 23, 2017 | $28.71 | $29.39 | $28.10 | $28.36 | -1.36% | 2,327,134 |
| Oct 16, 2017 | $28.15 | $28.93 | $27.33 | $28.75 | +1.99% | 3,217,720 |
| Oct 9, 2017 | $29.28 | $29.63 | $27.35 | $28.19 | -4.92% | 4,292,255 |
| Oct 2, 2017 | $31.55 | $31.66 | $29.23 | $29.65 | -6.23% | 3,961,119 |
| Sep 25, 2017 | $31.58 | $31.75 | $30.51 | $31.62 | +0.48% | 2,562,265 |
| Sep 18, 2017 | $30.42 | $31.54 | $30.01 | $31.47 | +3.45% | 1,636,926 |
| Sep 11, 2017 | $29.87 | $30.80 | $29.87 | $30.42 | +1.98% | 2,801,329 |
| Sep 5, 2017 | $29.79 | $30.29 | $29.35 | $29.83 | -0.07% | 1,507,242 |
| Aug 28, 2017 | $28.63 | $30.05 | $28.44 | $29.85 | +4.26% | 2,311,216 |
| Aug 21, 2017 | $28.35 | $28.74 | $28.10 | $28.63 | +0.74% | 2,662,269 |
| Aug 14, 2017 | $27.27 | $29.15 | $27.21 | $28.42 | +4.87% | 3,825,693 |
| Aug 7, 2017 | $27.42 | $30.73 | $26.81 | $27.10 | -1.31% | 7,215,451 |
| Jul 31, 2017 | $28.50 | $28.50 | $27.07 | $27.46 | -3.51% | 2,868,400 |
| Jul 24, 2017 | $28.26 | $28.81 | $28.03 | $28.46 | +0.21% | 3,047,189 |
| Jul 17, 2017 | $27.88 | $28.58 | $27.55 | $28.40 | +2.20% | 2,535,637 |
| Jul 10, 2017 | $27.63 | $28.32 | $26.68 | $27.79 | -4.37% | 4,983,920 |
| Jul 3, 2017 | $28.92 | $29.69 | $28.46 | $29.06 | +1.11% | 1,880,606 |
| Jun 26, 2017 | $28.91 | $29.27 | $28.58 | $28.74 | -0.31% | 3,715,847 |
| Jun 19, 2017 | $29.66 | $29.76 | $27.65 | $28.83 | -2.80% | 6,242,962 |
| Jun 12, 2017 | $31.39 | $32.62 | $29.48 | $29.66 | -5.36% | 3,169,739 |
| Jun 5, 2017 | $31.43 | $31.75 | $30.63 | $31.34 | -0.76% | 1,930,905 |
| May 30, 2017 | $31.25 | $31.68 | $30.60 | $31.58 | +1.32% | 1,675,084 |
| May 22, 2017 | $31.06 | $31.76 | $30.31 | $31.17 | -0.22% | 2,797,310 |
| May 15, 2017 | $30.92 | $32.39 | $30.43 | $31.24 | +0.90% | 3,831,768 |
| May 8, 2017 | $30.69 | $32.05 | $30.28 | $30.96 | +0.19% | 3,008,750 |
| May 1, 2017 | $32.13 | $32.68 | $29.93 | $30.90 | -5.68% | 5,337,695 |
| Apr 24, 2017 | $31.29 | $33.00 | $31.15 | $32.76 | +6.57% | 3,076,374 |
| Apr 17, 2017 | $30.85 | $31.18 | $30.51 | $30.74 | +0.10% | 2,332,587 |
| Apr 10, 2017 | $31.09 | $31.09 | $29.36 | $30.71 | -3.97% | 3,903,970 |
| Apr 3, 2017 | $32.88 | $33.00 | $31.91 | $31.98 | -2.80% | 3,733,893 |
| Mar 27, 2017 | $32.18 | $33.10 | $31.90 | $32.90 | +2.02% | 1,661,677 |
| Mar 20, 2017 | $31.59 | $32.33 | $31.06 | $32.25 | +1.70% | 2,383,728 |
| Mar 13, 2017 | $31.44 | $31.88 | $31.00 | $31.71 | +0.54% | 1,713,615 |
| Mar 6, 2017 | $32.14 | $32.37 | $30.41 | $31.54 | -2.08% | 2,774,206 |
| Feb 27, 2017 | $34.07 | $34.60 | $32.08 | $32.21 | -5.26% | 3,599,484 |
| Feb 21, 2017 | $32.55 | $35.21 | $32.50 | $34.00 | +9.78% | 4,839,074 |
| Feb 13, 2017 | $31.83 | $32.12 | $30.62 | $30.97 | -2.76% | 3,112,136 |
| Feb 6, 2017 | $32.58 | $32.78 | $30.70 | $31.85 | -2.78% | 3,189,690 |
| Jan 30, 2017 | $32.56 | $32.79 | $31.80 | $32.76 | +0.49% | 2,360,289 |
| Jan 23, 2017 | $31.72 | $32.88 | $31.28 | $32.60 | +3.00% | 2,389,575 |
| Jan 17, 2017 | $32.86 | $32.92 | $30.52 | $31.65 | -3.97% | 2,507,526 |
| Jan 9, 2017 | $34.02 | $34.25 | $32.80 | $32.96 | -3.54% | 2,669,286 |
| Jan 3, 2017 | $34.11 | $34.66 | $33.96 | $34.17 | +0.50% | 2,265,956 |
| Dec 27, 2016 | $35.39 | $35.50 | $33.50 | $34.00 | -5.63% | 2,210,538 |
| Dec 19, 2016 | $37.57 | $38.04 | $34.85 | $36.03 | -4.12% | 3,809,895 |
| Dec 12, 2016 | $39.31 | $39.37 | $37.50 | $37.58 | -4.35% | 2,853,085 |
| Dec 5, 2016 | $37.26 | $39.96 | $37.18 | $39.29 | +5.48% | 3,482,276 |
| Nov 28, 2016 | $37.83 | $38.89 | $37.13 | $37.25 | -1.74% | 2,560,906 |
| Nov 21, 2016 | $37.25 | $38.49 | $37.13 | $37.91 | +2.18% | 1,872,722 |
| Nov 14, 2016 | $37.35 | $37.55 | $36.71 | $37.10 | – | 2,183,706 |
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% |