RB Global, Inc. (FRA:J1F)
Germany · Delayed Price · Currency is EUR 84.50
+0.50 (0.60%)
Last updated: Dec 1, 2025, 8:19 AM CET
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Nov 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Nov 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.23 | -1.20% | - |
| Nov 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.23 | 0.60% | - |
| Nov 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.73 | -1.78% | - |
| Nov 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.23 | 0.60% | - |
| Nov 19, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.73 | -0.59% | - |
| Nov 18, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.23 | -2.87% | - |
| Nov 17, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | 1.16% | - |
| Nov 14, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.72 | -2.27% | - |
| Nov 13, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.71 | 1.73% | - |
| Nov 12, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.22 | -0.57% | - |
| Nov 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | 0.58% | - |
| Nov 10, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.22 | -0.57% | - |
| Nov 7, 2025 | 84.50 | 87.00 | 84.50 | 87.00 | 86.72 | 2.96% | 150 |
| Nov 6, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.23 | -1.17% | - |
| Nov 5, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | 1.79% | - |
| Nov 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.73 | -1.75% | - |
| Nov 3, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | -1.16% | - |
| Oct 31, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.22 | 1.17% | - |
| Oct 30, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | -3.39% | - |
| Oct 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.21 | 1.72% | - |
| Oct 28, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | -0.57% | - |
| Oct 27, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.22 | - | 183 |
| Oct 24, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.22 | 1.74% | - |
| Oct 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.72 | 0.58% | - |
| Oct 22, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | - | - |
| Oct 21, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | 1.18% | - |
| Oct 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.23 | -1.17% | - |
| Oct 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | -6.56% | - |
| Oct 16, 2025 | 90.00 | 91.50 | 90.00 | 91.50 | 91.20 | - | 22 |
| Oct 15, 2025 | 91.00 | 91.50 | 91.00 | 91.50 | 91.20 | 1.10% | 50 |
| Oct 14, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | -0.55% | - |
| Oct 13, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | 1.68% | - |
| Oct 10, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.21 | -1.10% | - |
| Oct 9, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | - | - |
| Oct 8, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | -1.09% | - |
| Oct 7, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.20 | -1.08% | - |
| Oct 6, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.20 | 0.54% | - |
| Oct 3, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.70 | 1.10% | - |
| Oct 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | -0.55% | - |
| Oct 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.20 | 0.55% | - |
| Sep 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | -0.55% | - |
| Sep 29, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.20 | -1.61% | - |
| Sep 26, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.70 | -1.06% | - |
| Sep 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.69 | -1.57% | - |
| Sep 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.19 | -1.55% | - |
| Sep 23, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.68 | -3.96% | - |
| Sep 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 1.00% | - |