RBA Stock Prices

Data as of Nov 9, 2026

Last

95.77

Change

+2.25

Open

97.03

Previous

93.52

High

98.29

Low

93.31

Bid

-

Ask

-

Volume

3,810,706

Trades

-

Dividend

0.17

Yield

2.38%

Ex-Div

Aug 23, 2017

Split Date

Apr 28, 2008

Impl Vol

38.6%

Hist Vol

34.0%

Opt Volume

189

Open Int

36,073

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	97.03	98.29	93.31	95.77	+2.25	3,810,706	189	0.386	0.340
Nov 6, 2026	92.99	94.54	92.40	93.52	-1.26	2,749,835	171	0.532	0.342
Nov 5, 2026	95.95	95.95	92.74	94.78	-0.31	2,143,930	46	0.453	0.342
Nov 4, 2026	94.64	95.19	93.51	95.09	+1.93	1,351,464	452	0.475	0.342
Nov 3, 2026	93.50	93.71	91.79	93.16	-0.27	1,601,611	67	0.513	0.342
Nov 2, 2026	90.14	94.13	90.00	93.43	+3.74	2,166,095	1,756	0.524	0.342
Oct 30, 2026	88.76	90.35	87.50	89.69	+1.39	3,488,991	86	0.484	0.340
Oct 29, 2026	85.35	88.45	85.35	88.30	+3.89	1,482,499	45	0.461	0.340
Oct 28, 2026	85.12	85.38	83.81	84.41	-0.61	1,211,098	846	0.520	0.338
Oct 27, 2026	85.31	85.55	84.71	85.02	+0.33	1,190,711	140	0.407	0.339
Oct 26, 2026	84.19	85.17	83.30	84.69	+0.50	2,667,582	87	0.485	0.339
Oct 23, 2026	83.84	84.28	82.62	84.19	-0.20	1,597,296	3,665	0.546	0.339
Oct 22, 2026	81.85	85.12	81.85	84.39	+2.39	1,922,784	1,367	0.548	0.339
Oct 21, 2026	81.17	82.79	80.34	82.00	+1.10	1,998,653	232	0.499	0.338
Oct 20, 2026	80.13	81.47	79.55	80.90	+1.09	3,445,959	4,649	0.541	0.338
Oct 19, 2026	84.38	84.43	78.10	79.81	-4.49	4,256,858	14,944	0.510	0.337
Oct 16, 2026	87.40	88.35	84.01	84.30	-2.83	3,702,499	12,080	0.415	0.333
Oct 15, 2026	87.90	88.96	86.59	87.13	-0.69	2,178,730	6,359	0.415	0.335
Oct 14, 2026	87.64	88.35	86.39	87.82	-0.40	1,140,399	17	0.356	0.335
Oct 13, 2026	88.24	89.13	87.68	88.22	+0.42	1,398,819	23	0.342	0.335
Oct 12, 2026	86.10	88.33	85.81	87.80	+1.96	1,728,795	87	0.357	0.336
Oct 9, 2026	83.98	85.91	83.16	85.84	+1.81	2,144,154	8	0.000	0.335
Oct 8, 2026	81.50	85.85	81.06	84.03	+3.63	3,492,579	32	0.378	0.335
Oct 7, 2026	80.87	81.56	79.07	80.40	-0.65	1,027,990	3	0.370	0.331
Oct 6, 2026	82.54	82.88	80.72	81.05	-1.25	1,062,474	20	0.361	0.332
Oct 5, 2026	81.74	83.11	81.19	82.30	+0.42	1,796,332	18	0.380	0.331
Oct 2, 2026	82.48	82.79	80.11	81.88	+0.00	1,620,407	4	0.000	0.331
Oct 1, 2026	81.78	82.09	78.05	81.59	+0.20	2,567,743	12	0.339	0.331
Sep 30, 2026	81.52	82.00	80.80	81.39	+0.00	1,208,346	2	0.000	0.331
Sep 29, 2026	80.38	81.45	80.37	81.39	+0.62	1,091,326	13	0.337	0.331
Sep 28, 2026	81.87	82.02	80.75	80.77	-1.72	1,059,640	27	0.289	0.331
Sep 25, 2026	82.26	83.55	81.63	82.49	+0.03	1,990,007	6	0.297	0.331
Sep 24, 2026	82.67	83.16	81.74	82.46	-0.37	1,098,806	4	0.000	0.331
Sep 23, 2026	83.03	83.64	81.96	82.83	-0.53	902,948	9	0.326	0.331
Sep 22, 2026	84.30	84.61	83.32	83.36	-0.34	964,647	30	0.370	0.332
Sep 21, 2026	83.94	84.10	82.82	83.70	+0.50	1,079,962	30	0.322	0.333
Sep 18, 2026	83.90	84.29	83.05	83.20	-0.88	5,001,135	18	0.261	0.334
Sep 17, 2026	85.16	85.50	83.93	84.08	-0.21	1,534,064	497	0.330	0.333
Sep 16, 2026	85.73	86.57	83.95	84.29	-1.82	2,471,002	24	0.000	0.333
Sep 15, 2026	84.40	86.63	83.62	86.11	+2.08	2,183,591	33	0.323	0.333
Sep 14, 2026	83.35	84.53	82.65	84.03	+0.45	1,609,298	36	0.356	0.332
Sep 11, 2026	81.73	83.94	81.25	83.58	+3.04	1,863,618	34	0.435	0.332
Sep 10, 2026	81.15	82.16	79.75	80.54	-0.79	1,972,361	28	0.322	0.331
Sep 9, 2026	81.62	81.99	80.66	81.33	-0.55	1,017,528	46	0.352	0.330
Sep 8, 2026	83.19	83.19	81.62	81.88	+0.00	1,115,837	39	0.000	0.331
Sep 4, 2026	82.51	84.20	81.72	83.54	+0.27	849,496	6	0.000	0.330
Sep 3, 2026	83.53	84.29	81.50	83.27	+0.37	1,452,451	74	0.294	0.330
Sep 2, 2026	82.66	84.15	81.93	82.90	+0.15	1,518,363	16	0.358	0.330
Sep 1, 2026	84.06	84.29	82.23	82.75	-1.83	1,507,098	21	0.305	0.330
Aug 31, 2026	85.41	86.23	84.24	84.58	-1.48	2,178,168	22	0.284	0.330
Aug 28, 2026	86.18	86.30	85.29	86.06	+0.17	1,061,540	14	0.315	0.330
Aug 27, 2026	85.43	86.14	84.83	85.89	+0.13	1,277,363	13	0.000	0.330
Aug 26, 2026	84.96	86.80	84.48	85.76	+0.74	1,720,047	23	0.318	0.330
Aug 25, 2026	83.38	85.56	82.94	85.02	+0.95	1,694,502	70	0.302	0.330
Aug 24, 2026	87.15	87.50	83.64	84.07	-2.95	2,216,841	192	0.274	0.330
Aug 21, 2026	87.79	88.69	86.47	87.02	-0.37	1,985,795	117	0.283	0.328
Aug 20, 2026	85.89	88.21	85.71	87.39	+1.21	2,202,499	34	0.000	0.328
Aug 19, 2026	86.15	88.13	85.47	86.18	+0.42	2,397,130	99	0.283	0.328
Aug 18, 2026	82.48	86.55	82.48	85.76	+3.65	2,855,121	116	0.294	0.328
Aug 17, 2026	84.07	84.31	82.03	82.11	-2.15	2,395,976	138	0.286	0.325
Aug 14, 2026	86.40	86.71	83.59	84.26	-2.15	3,514,916	486	0.305	0.324
Aug 13, 2026	86.71	87.29	85.33	86.41	-0.05	1,504,592	195	0.281	0.323
Aug 12, 2026	88.83	89.06	86.05	86.46	-3.17	2,361,096	630	0.284	0.324
Aug 11, 2026	93.80	94.64	89.54	89.63	-4.19	1,756,219	74	0.317	0.322
Aug 10, 2026	94.30	95.54	92.82	93.82	-0.90	1,834,064	193	0.382	0.320

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 23, 2017	Sep 15, 2017	0.17	0.68	2.38%
May 19, 2017	Jun 13, 2017	0.17	0.68	2.14%
Aug 31, 2016	Sep 23, 2016	0.17	0.68	2.00%
May 20, 2016	Jun 14, 2016	0.16	0.64	2.00%
Feb 10, 2016	Mar 4, 2016	0.16	0.64	2.00%
Nov 24, 2015	Dec 18, 2015	0.16	0.64	2.00%
Sep 2, 2015	Sep 25, 2015	0.16	0.64	2.00%
May 27, 2015	Jun 19, 2015	0.14	0.56	2.00%
Nov 19, 2014	Dec 12, 2014	0.14	0.56	2.16%
Aug 20, 2014	Sep 12, 2014	0.14	0.56	2.31%
May 21, 2014	Jun 13, 2014	0.13	0.52	2.35%
Feb 12, 2014	Mar 7, 2014	0.13	0.52	2.29%

Split History

Split Date	Factor	Announced
Apr 28, 2008	0.333	Feb 21, 2008
May 7, 2004	0.500	Apr 19, 2004