RB Global, Inc. (FRA:J1F)
Germany · Delayed Price · Currency is EUR 92.00
+1.50 (1.66%)
At close: Jan 9, 2026
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Jan 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jan 7, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | 1.69% | 11 |
| Jan 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Jan 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Jan 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | - |
| Dec 30, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Dec 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Dec 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Dec 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Dec 19, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Dec 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Dec 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Dec 16, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Dec 15, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | 1 |
| Dec 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.87% | - |
| Dec 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Dec 10, 2025 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | - | 10 |
| Dec 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Dec 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Dec 5, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Dec 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Dec 3, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Dec 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Dec 1, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| 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 |