RB Global, Inc. (TSX:RBA)
Canada · Delayed Price · Currency is CAD 158.32
-1.21 (-0.76%)
Sep 3, 2025, 4:00 PM EDT
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 159.45 | 159.86 | 157.57 | 158.32 | 158.32 | -0.76% | 413,544 |
| Sep 2, 2025 | 157.00 | 160.87 | 155.99 | 159.53 | 159.53 | 1.41% | 648,349 |
| Aug 29, 2025 | 156.88 | 157.61 | 156.43 | 157.31 | 157.31 | -0.23% | 278,611 |
| Aug 28, 2025 | 159.25 | 159.25 | 156.94 | 157.68 | 157.68 | -1.17% | 208,326 |
| Aug 27, 2025 | 160.31 | 161.62 | 159.50 | 159.55 | 159.12 | -0.42% | 207,244 |
| Aug 26, 2025 | 159.49 | 160.60 | 159.49 | 160.22 | 159.79 | 0.46% | 323,900 |
| Aug 25, 2025 | 161.26 | 161.26 | 159.12 | 159.49 | 159.06 | -0.86% | 200,500 |
| Aug 22, 2025 | 161.65 | 162.52 | 160.74 | 160.87 | 160.44 | -0.04% | 160,940 |
| Aug 21, 2025 | 159.28 | 160.94 | 158.96 | 160.94 | 160.51 | 0.76% | 208,600 |
| Aug 20, 2025 | 159.56 | 160.00 | 158.03 | 159.72 | 159.29 | 0.26% | 177,700 |
| Aug 19, 2025 | 159.56 | 160.92 | 158.93 | 159.31 | 158.88 | 0.01% | 186,946 |
| Aug 18, 2025 | 158.95 | 159.97 | 158.54 | 159.29 | 158.86 | 0.30% | 241,800 |
| Aug 15, 2025 | 163.00 | 163.00 | 158.50 | 158.81 | 158.39 | -2.13% | 216,420 |
| Aug 14, 2025 | 162.18 | 163.14 | 161.34 | 162.26 | 161.83 | -0.12% | 278,400 |
| Aug 13, 2025 | 160.81 | 162.76 | 160.21 | 162.46 | 162.03 | 1.06% | 216,128 |
| Aug 12, 2025 | 160.75 | 161.60 | 158.30 | 160.75 | 160.32 | -0.64% | 218,000 |
| Aug 11, 2025 | 156.95 | 162.26 | 156.95 | 161.78 | 161.35 | 3.02% | 714,300 |
| Aug 8, 2025 | 152.83 | 157.68 | 152.83 | 157.04 | 156.62 | 2.86% | 498,043 |
| Aug 7, 2025 | 150.65 | 156.00 | 150.20 | 152.67 | 152.26 | 2.19% | 603,439 |
| Aug 6, 2025 | 151.20 | 151.34 | 148.33 | 149.40 | 149.00 | -1.08% | 298,500 |
| Aug 5, 2025 | 152.00 | 152.20 | 150.84 | 151.03 | 150.63 | 1.10% | 249,600 |
| Aug 1, 2025 | 148.77 | 149.51 | 146.98 | 149.39 | 148.99 | -0.43% | 186,400 |
| Jul 31, 2025 | 150.03 | 151.14 | 149.71 | 150.03 | 149.63 | -0.09% | 233,700 |
| Jul 30, 2025 | 149.89 | 150.83 | 149.38 | 150.17 | 149.77 | 0.38% | 164,721 |
| Jul 29, 2025 | 149.20 | 150.39 | 149.12 | 149.60 | 149.20 | 0.40% | 164,437 |
| Jul 28, 2025 | 149.51 | 149.94 | 148.91 | 149.01 | 148.61 | -0.33% | 180,917 |
| Jul 25, 2025 | 148.44 | 149.80 | 148.44 | 149.51 | 149.11 | 0.82% | 176,120 |
| Jul 24, 2025 | 147.77 | 148.66 | 147.27 | 148.30 | 147.90 | 0.59% | 170,622 |
| Jul 23, 2025 | 147.25 | 148.00 | 145.76 | 147.43 | 147.04 | 0.99% | 228,707 |
| Jul 22, 2025 | 147.48 | 147.78 | 145.40 | 145.99 | 145.60 | -1.14% | 256,000 |
| Jul 21, 2025 | 151.22 | 151.22 | 147.64 | 147.68 | 147.28 | -2.21% | 172,200 |
| Jul 18, 2025 | 152.08 | 153.29 | 150.63 | 151.02 | 150.62 | -0.47% | 232,810 |
| Jul 17, 2025 | 149.67 | 151.80 | 149.67 | 151.73 | 151.32 | 1.42% | 221,700 |
| Jul 16, 2025 | 148.85 | 149.82 | 146.94 | 149.61 | 149.21 | 1.12% | 282,937 |
| Jul 15, 2025 | 150.58 | 150.70 | 147.90 | 147.96 | 147.56 | -1.51% | 290,300 |
| Jul 14, 2025 | 148.54 | 151.99 | 148.18 | 150.23 | 149.83 | 1.51% | 293,919 |
| Jul 11, 2025 | 147.00 | 148.88 | 146.20 | 148.00 | 147.60 | 0.51% | 257,600 |
| Jul 10, 2025 | 144.88 | 147.82 | 144.88 | 147.25 | 146.86 | 1.64% | 182,200 |
| Jul 9, 2025 | 143.54 | 144.96 | 142.57 | 144.88 | 144.49 | 1.12% | 183,000 |
| Jul 8, 2025 | 144.93 | 144.93 | 141.70 | 143.27 | 142.89 | -0.75% | 315,749 |
| Jul 7, 2025 | 144.25 | 144.82 | 143.12 | 144.35 | 143.96 | 0.32% | 281,720 |
| Jul 4, 2025 | 143.64 | 144.25 | 143.09 | 143.89 | 143.51 | 0.10% | 47,400 |
| Jul 3, 2025 | 143.24 | 143.89 | 142.40 | 143.75 | 143.37 | 0.37% | 151,024 |
| Jul 2, 2025 | 144.13 | 144.81 | 142.44 | 143.22 | 142.84 | -1.00% | 293,244 |
| Jun 30, 2025 | 145.31 | 145.31 | 142.96 | 144.67 | 144.28 | -0.13% | 285,346 |
| Jun 27, 2025 | 145.23 | 145.78 | 143.61 | 144.86 | 144.47 | 0.75% | 279,300 |
| Jun 26, 2025 | 143.30 | 144.72 | 140.80 | 143.78 | 143.40 | 0.12% | 306,926 |
| Jun 25, 2025 | 145.53 | 145.76 | 143.27 | 143.61 | 143.23 | -0.98% | 341,500 |
| Jun 24, 2025 | 143.86 | 145.55 | 143.14 | 145.03 | 144.64 | 1.24% | 323,600 |
| Jun 23, 2025 | 143.97 | 143.97 | 141.06 | 143.25 | 142.87 | -0.19% | 250,212 |