RBA(RBA)
RBA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $85.43 | $86.13 | $84.83 | $85.89 | 1.28M |
| 8/26/2026 | $84.96 | $86.80 | $84.48 | $85.76 | 1.76M |
| 8/25/2026 | $83.38 | $85.56 | $82.94 | $85.02 | 1.77M |
| 8/24/2026 | $87.15 | $87.50 | $83.64 | $84.07 | 2.29M |
| 8/21/2026 | $87.79 | $88.69 | $86.47 | $87.02 | 2.03M |
| 8/20/2026 | $85.89 | $88.21 | $85.71 | $87.39 | 2.23M |
| 8/19/2026 | $86.15 | $88.13 | $85.47 | $86.18 | 3.00M |
| 8/18/2026 | $82.48 | $86.55 | $82.48 | $85.76 | 2.89M |
| 8/17/2026 | $84.07 | $84.31 | $82.03 | $82.11 | 2.49M |
| 8/14/2026 | $86.40 | $86.71 | $83.59 | $84.26 | 3.61M |
| 8/13/2026 | $86.71 | $87.29 | $85.33 | $86.41 | 1.56M |
| 8/12/2026 | $88.83 | $89.06 | $86.05 | $86.46 | 2.48M |
| 8/11/2026 | $93.80 | $94.64 | $89.54 | $89.63 | 1.79M |
| 8/10/2026 | $94.30 | $95.54 | $92.82 | $93.82 | 1.84M |
| 8/7/2026 | $92.15 | $95.96 | $92.15 | $94.72 | 2.09M |
| 8/6/2026 | $95.64 | $96.88 | $92.28 | $92.67 | 2.34M |
| 8/5/2026 | $108.60 | $108.60 | $94.12 | $95.63 | 6.97M |
| 8/4/2026 | $111.68 | $112.38 | $109.22 | $111.06 | 2.29M |
| 8/3/2026 | $110.95 | $112.89 | $110.95 | $112.22 | 850,400 |
| 7/31/2026 | $109.54 | $110.06 | $108.29 | $109.74 | 927,404 |
| 7/30/2026 | $114.55 | $114.84 | $109.15 | $110.01 | 1.00M |
| 7/29/2026 | $115.73 | $117.12 | $114.78 | $115.20 | 1.01M |
| 7/28/2026 | $117.02 | $117.50 | $115.27 | $116.59 | 1.11M |
| 7/27/2026 | $112.54 | $116.48 | $112.23 | $116.35 | 1.08M |
| 7/24/2026 | $109.43 | $111.98 | $108.84 | $111.59 | 665,200 |
| 7/23/2026 | $109.27 | $110.24 | $108.81 | $109.16 | 1.63M |
| 7/22/2026 | $110.93 | $111.91 | $109.94 | $110.51 | 608,715 |
| 7/21/2026 | $109.69 | $110.57 | $108.68 | $110.53 | 637,700 |
| 7/20/2026 | $112.63 | $112.63 | $110.33 | $110.59 | 655,940 |
| 7/17/2026 | $112.87 | $112.87 | $110.74 | $111.65 | 822,500 |
| 7/16/2026 | $111.71 | $114.60 | $111.71 | $113.14 | 1.01M |
| 7/15/2026 | $109.68 | $112.47 | $108.88 | $111.32 | 1.04M |
| 7/14/2026 | $109.58 | $109.87 | $108.32 | $109.16 | 741,900 |
| 7/13/2026 | $108.11 | $109.33 | $107.50 | $108.78 | 737,414 |
| 7/10/2026 | $112.16 | $112.44 | $107.99 | $108.13 | 1.10M |
| 7/9/2026 | $111.36 | $112.08 | $109.76 | $111.42 | 699,127 |
| 7/8/2026 | $112.33 | $112.81 | $110.15 | $111.09 | 951,629 |
| 7/7/2026 | $115.39 | $115.39 | $112.34 | $113.29 | 987,713 |
| 7/6/2026 | $112.90 | $114.53 | $112.61 | $114.09 | 1.06M |
| 7/2/2026 | $113.98 | $115.34 | $111.23 | $112.81 | 1.68M |
| 7/1/2026 | $116.63 | $116.63 | $112.00 | $113.06 | 1.18M |
| 6/30/2026 | $115.30 | $117.05 | $114.51 | $116.45 | 1.42M |
| 6/29/2026 | $115.10 | $116.64 | $112.91 | $113.95 | 1.41M |
| 6/26/2026 | $115.97 | $116.21 | $114.25 | $115.31 | 1.66M |
| 6/25/2026 | $112.00 | $115.69 | $112.00 | $115.50 | 1.42M |
| 6/24/2026 | $108.43 | $113.54 | $108.43 | $112.55 | 1.58M |
| 6/23/2026 | $108.28 | $108.91 | $107.42 | $108.46 | 1.05M |
| 6/22/2026 | $110.42 | $111.20 | $108.62 | $108.63 | 2.10M |
| 6/18/2026 | $107.87 | $110.62 | $107.20 | $110.57 | 1.48M |
| 6/17/2026 | $110.11 | $111.29 | $106.92 | $107.32 | 1.24M |
| 6/16/2026 | $110.81 | $111.63 | $109.80 | $110.90 | 1.15M |
| 6/15/2026 | $108.24 | $110.58 | $108.09 | $110.41 | 1.53M |
| 6/12/2026 | $106.20 | $108.85 | $105.91 | $107.63 | 872,605 |
| 6/11/2026 | $105.60 | $107.08 | $104.93 | $106.12 | 1.15M |
| 6/10/2026 | $106.11 | $108.13 | $105.29 | $105.64 | 801,300 |
| 6/9/2026 | $104.74 | $106.61 | $104.50 | $106.19 | 774,523 |
| 6/8/2026 | $104.50 | $106.02 | $104.48 | $104.53 | 735,200 |
| 6/5/2026 | $107.03 | $107.04 | $103.74 | $104.49 | 666,000 |
| 6/4/2026 | $103.64 | $105.59 | $103.36 | $105.53 | 986,845 |
| 6/3/2026 | $103.81 | $105.28 | $101.28 | $102.18 | 1.26M |
| 6/2/2026 | $105.29 | $105.31 | $102.44 | $104.85 | 963,606 |
| 6/1/2026 | $105.68 | $106.45 | $104.30 | $105.27 | 733,631 |