RB Global, Inc. (FRA:J1F)
Germany · Delayed Price · Currency is EUR 88.00
-3.00 (-3.30%)
At close: Feb 20, 2026
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.30% | - |
| Feb 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Feb 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 7.02% | - |
| Feb 17, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Feb 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Feb 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -11.98% | - |
| Feb 12, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.52% | - |
| Feb 11, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.02% | - |
| Feb 10, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Feb 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.06% | - |
| Feb 6, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.74 | -1.02% | - |
| Feb 5, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.73 | 1.55% | - |
| Feb 4, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.24 | - | - |
| Feb 3, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.24 | 2.66% | - |
| Feb 2, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.75 | -1.05% | - |
| Jan 30, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.74 | -1.55% | - |
| Jan 29, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.24 | -1.03% | - |
| Jan 28, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.24 | -0.51% | - |
| Jan 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.73 | 1.03% | - |
| Jan 26, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.74 | -1.52% | - |
| Jan 23, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.23 | - | - |
| Jan 22, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.23 | 2.60% | - |
| Jan 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.74 | 0.52% | - |
| Jan 20, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.24 | -1.04% | - |
| Jan 19, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.24 | 1.05% | 100 |
| Jan 16, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.24 | 0.53% | - |
| Jan 15, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.74 | 0.53% | - |
| Jan 14, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.24 | -0.53% | - |
| Jan 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.74 | 2.15% | - |
| Jan 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.75 | 1.09% | - |
| Jan 9, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.75 | 1.66% | - |
| Jan 8, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.26 | - | - |
| Jan 7, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.26 | 1.69% | 11 |
| Jan 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.76 | 1.14% | - |
| Jan 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.76 | 1.15% | - |
| Jan 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.76 | -2.25% | - |
| Dec 30, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.76 | - | - |
| Dec 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.76 | -0.56% | - |
| Dec 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.26 | 1.13% | - |
| Dec 22, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.26 | - | - |
| Dec 19, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.26 | 0.57% | - |
| Dec 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.76 | -0.56% | - |
| Dec 17, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.26 | 1.72% | - |
| Dec 16, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.76 | -1.69% | - |
| Dec 15, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.26 | -1.12% | 1 |
| Dec 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.26 | 2.87% | - |
| Dec 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.76 | 2.35% | - |
| Dec 10, 2025 | 84.50 | 85.00 | 84.50 | 85.00 | 84.77 | - | 10 |
| Dec 9, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.77 | - | - |
| Dec 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.77 | 1.19% | - |