RBA.TORBA.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $156.04 | $156.04 | $155.95 | $155.95 | 1,279 |
| 2/2/2026 | $154.69 | $156.64 | $153.88 | $156.12 | 178,435 |
| 1/30/2026 | $154.57 | $155.14 | $152.83 | $154.56 | 349,742 |
| 1/29/2026 | $159.40 | $159.40 | $153.74 | $155.00 | 303,340 |
| 1/28/2026 | $159.08 | $159.10 | $155.80 | $157.35 | 205,636 |
| 1/27/2026 | $159.98 | $160.10 | $157.88 | $159.43 | 185,000 |
| 1/26/2026 | $158.92 | $160.50 | $156.92 | $160.43 | 230,000 |
| 1/23/2026 | $160.29 | $160.29 | $157.09 | $158.34 | 268,900 |
| 1/22/2026 | $160.33 | $162.35 | $160.33 | $160.64 | 297,500 |
| 1/21/2026 | $157.69 | $160.39 | $156.21 | $159.77 | 253,800 |
| 1/20/2026 | $155.82 | $156.89 | $154.80 | $156.69 | 266,003 |
| 1/19/2026 | $156.09 | $157.48 | $154.89 | $156.15 | 234,300 |
| 1/16/2026 | $156.99 | $158.53 | $154.83 | $157.09 | 338,140 |
| 1/15/2026 | $154.59 | $156.00 | $153.42 | $155.25 | 311,000 |
| 1/14/2026 | $154.19 | $156.27 | $153.73 | $153.80 | 341,448 |
| 1/13/2026 | $153.60 | $154.37 | $151.16 | $153.91 | 318,900 |
| 1/12/2026 | $151.76 | $154.41 | $150.97 | $154.09 | 197,611 |
| 1/9/2026 | $149.57 | $152.19 | $149.57 | $151.95 | 171,934 |
| 1/8/2026 | $146.93 | $150.43 | $146.93 | $149.49 | 284,800 |
| 1/7/2026 | $147.76 | $147.89 | $144.16 | $146.93 | 283,800 |
| 1/6/2026 | $143.61 | $148.37 | $142.94 | $147.76 | 270,833 |
| 1/5/2026 | $140.54 | $145.29 | $139.88 | $143.99 | 213,007 |
| 1/2/2026 | $141.14 | $142.51 | $140.62 | $141.75 | 103,100 |
| 12/31/2025 | $143.51 | $143.51 | $141.21 | $141.31 | 138,026 |
| 12/30/2025 | $144.62 | $145.59 | $143.26 | $143.39 | 105,500 |
| 12/29/2025 | $144.62 | $145.18 | $140.01 | $144.75 | 101,300 |
| 12/24/2025 | $143.65 | $145.00 | $143.65 | $144.26 | 49,004 |
| 12/23/2025 | $146.02 | $146.02 | $143.59 | $144.28 | 196,523 |
| 12/22/2025 | $143.51 | $145.78 | $143.34 | $145.42 | 150,000 |
| 12/19/2025 | $143.92 | $144.59 | $143.41 | $143.57 | 360,100 |
| 12/18/2025 | $143.68 | $145.25 | $143.54 | $143.80 | 177,700 |
| 12/17/2025 | $143.62 | $144.45 | $142.19 | $143.29 | 284,449 |
| 12/16/2025 | $140.91 | $143.68 | $140.91 | $143.35 | 227,900 |
| 12/15/2025 | $143.08 | $143.59 | $140.86 | $141.36 | 175,817 |
| 12/12/2025 | $144.44 | $144.84 | $142.28 | $143.08 | 220,728 |
| 12/11/2025 | $141.63 | $144.94 | $140.94 | $144.81 | 315,100 |
| 12/10/2025 | $137.27 | $141.57 | $137.17 | $141.43 | 226,100 |
| 12/9/2025 | $138.25 | $138.85 | $136.86 | $137.19 | 188,249 |
| 12/8/2025 | $137.83 | $139.06 | $137.22 | $138.18 | 190,129 |
| 12/5/2025 | $136.62 | $137.88 | $136.56 | $137.84 | 153,100 |
| 12/4/2025 | $137.28 | $138.01 | $136.60 | $136.98 | 119,000 |
| 12/3/2025 | $137.67 | $137.67 | $135.80 | $137.02 | 185,300 |
| 12/2/2025 | $137.84 | $138.17 | $136.42 | $136.67 | 162,841 |
| 12/1/2025 | $136.85 | $138.66 | $135.97 | $137.45 | 251,600 |
| 11/28/2025 | $138.46 | $138.46 | $136.88 | $136.90 | 186,033 |
| 11/27/2025 | $137.92 | $137.97 | $136.90 | $137.42 | 55,000 |
| 11/26/2025 | $137.25 | $138.55 | $137.25 | $137.39 | 114,400 |
| 11/25/2025 | $135.01 | $137.69 | $135.01 | $137.54 | 187,200 |
| 11/24/2025 | $137.62 | $137.62 | $134.43 | $134.90 | 616,300 |
| 11/21/2025 | $135.39 | $136.66 | $134.43 | $135.54 | 260,308 |
| 11/20/2025 | $137.51 | $138.37 | $134.99 | $135.40 | 162,500 |
| 11/19/2025 | $136.67 | $138.01 | $136.17 | $137.38 | 262,147 |
| 11/18/2025 | $137.46 | $139.18 | $136.07 | $136.72 | 307,100 |
| 11/17/2025 | $141.10 | $141.96 | $138.41 | $138.56 | 526,200 |
| 11/14/2025 | $140.77 | $142.90 | $140.77 | $142.52 | 609,800 |
| 11/13/2025 | $142.71 | $144.24 | $141.15 | $141.32 | 307,314 |
| 11/12/2025 | $141.08 | $143.29 | $140.74 | $142.75 | 280,000 |
| 11/11/2025 | $141.27 | $141.41 | $139.80 | $140.78 | 169,800 |
| 11/10/2025 | $141.25 | $142.27 | $140.06 | $141.20 | 205,020 |
| 11/7/2025 | $137.13 | $142.53 | $136.02 | $140.81 | 494,000 |
| 11/6/2025 | $137.38 | $137.38 | $134.61 | $135.80 | 316,100 |
| 11/5/2025 | $139.08 | $139.97 | $137.60 | $137.71 | 293,829 |