# Price History for RBA

> End-of-day price history, dividends, and splits for RBA.

Data as of Nov 9, 2026 (end of day).

## RBA quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/RBA.md?from=2023-11-09&to=2026-11-09`.

## 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 |

## More for RBA

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RBA.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RBA.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RBA.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RBA)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RBA.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RBA.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RBA.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RBA.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt