Skip to main content
/
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
140.17
-3.36 (-2.34%)
Mar 28, 2025, 4:00 PM EST

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2025142.91143.76141.66143.53143.530.23%175,987
Mar 26, 2025144.11144.47142.40143.20143.20-0.13%175,726
Mar 25, 2025143.05144.24142.44143.39143.390.03%159,810
Mar 24, 2025142.44144.35142.44143.34143.340.83%161,400
Mar 21, 2025140.92142.44139.10142.16142.160.47%385,234
Mar 20, 2025141.00142.61140.75141.50141.50-0.39%127,411
Mar 19, 2025138.98142.63138.98142.06142.062.16%169,100
Mar 18, 2025138.76140.23138.66139.06139.06-0.61%163,409
Mar 17, 2025136.88140.39136.88139.92139.921.68%215,400
Mar 14, 2025136.43138.45136.33137.61137.610.89%179,408
Mar 13, 2025140.09140.89136.19136.39136.39-2.86%242,900
Mar 12, 2025142.20142.20140.27140.40140.40-1.07%313,509
Mar 11, 2025144.02144.44141.75141.92141.92-1.28%344,700
Mar 10, 2025144.40145.57142.77143.76143.76-1.35%278,735
Mar 7, 2025142.31146.29141.78145.73145.732.24%175,043
Mar 6, 2025143.87144.74141.78142.54142.54-0.75%184,900
Mar 5, 2025145.66145.93143.43143.62143.62-1.43%209,602
Mar 4, 2025148.39148.39145.42145.70145.70-2.21%206,600
Mar 3, 2025147.98150.26147.98149.00149.000.69%205,477
Feb 28, 2025145.10148.33144.66147.98147.982.06%829,533
Feb 27, 2025144.05146.22144.05145.00145.000.78%212,600
Feb 26, 2025144.82145.99143.17143.88143.88-0.75%288,900
Feb 25, 2025146.69147.71144.67144.97144.97-1.18%303,446
Feb 24, 2025145.51148.74145.51146.70146.700.48%223,623
Feb 21, 2025146.83148.06144.17146.00146.00-0.52%397,700
Feb 20, 2025148.24148.24145.43146.76146.76-1.46%346,100
Feb 19, 2025151.12152.48147.15148.93148.938.76%881,732
Feb 18, 2025136.33137.41135.48136.94136.940.37%211,800
Feb 14, 2025135.86136.89134.80136.43136.430.29%142,738
Feb 13, 2025134.42136.10134.04136.04135.631.36%146,301
Feb 12, 2025133.26134.46132.27134.22133.810.20%131,400
Feb 11, 2025133.42134.04132.21133.95133.550.10%298,407
Feb 10, 2025133.18135.93133.18133.81133.411.04%174,307
Feb 7, 2025130.98132.94130.98132.43132.031.10%199,300
Feb 6, 2025127.59130.99127.59130.99130.592.71%153,400
Feb 5, 2025127.99128.50127.00127.54127.150.61%180,900
Feb 4, 2025128.54128.54126.53126.77126.39-1.61%179,500
Feb 3, 2025127.19130.63127.19128.85128.46-0.85%230,724
Jan 31, 2025131.76132.35129.81129.95129.56-1.37%181,725
Jan 30, 2025130.39132.09130.34131.76131.361.10%91,100
Jan 29, 2025130.14131.25129.46130.33129.940.15%132,700
Jan 28, 2025130.49132.03129.41130.14129.75-0.83%151,700
Jan 27, 2025128.63131.30128.38131.23130.831.27%136,442
Jan 24, 2025129.20129.98128.67129.59129.200.35%167,410
Jan 23, 2025129.76129.82128.45129.14128.75-0.18%125,227
Jan 22, 2025130.50130.70128.56129.37128.98-0.66%172,200
Jan 21, 2025130.00130.49128.75130.23129.840.35%202,525
Jan 20, 2025128.98130.27125.56129.77129.380.46%69,227
Jan 17, 2025129.81129.81128.26129.18128.79-0.09%123,344
Jan 16, 2025128.45129.61128.36129.30128.910.71%155,000