Skip to main content
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
140.27
-1.44 (-1.02%)
May 5, 2025, 4:00 PM EDT

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025140.97141.68139.85140.27140.27-1.02%86,434
May 2, 2025139.85142.02139.71141.71141.712.37%271,146
May 1, 2025139.10141.14136.62138.43138.43-0.36%226,935
Apr 30, 2025136.80138.95135.01138.93138.931.17%510,124
Apr 29, 2025135.87138.31135.87137.32137.320.65%193,500
Apr 28, 2025136.92137.32135.99136.43136.43-0.59%206,900
Apr 25, 2025136.58137.27135.12137.24137.240.38%203,200
Apr 24, 2025136.42138.05136.27136.72136.720.23%136,822
Apr 23, 2025135.68137.82135.67136.40136.401.84%223,200
Apr 22, 2025132.52134.12132.52133.94133.941.96%190,000
Apr 21, 2025133.66133.78130.19131.36131.36-2.62%130,200
Apr 17, 2025134.10135.73134.10134.90134.900.69%164,223
Apr 16, 2025135.77136.11132.56133.98133.98-1.76%166,716
Apr 15, 2025135.73137.25135.73136.38136.380.52%175,017
Apr 14, 2025136.62136.62134.54135.68135.680.59%178,100
Apr 11, 2025131.72134.96130.66134.88134.881.77%187,312
Apr 10, 2025133.01134.54129.31132.53132.53-2.20%235,800
Apr 9, 2025126.52135.58125.00135.51135.516.07%305,930
Apr 8, 2025132.79132.81125.58127.76127.76-0.97%298,100
Apr 7, 2025126.75132.70125.54129.01129.01-1.38%257,700
Apr 4, 2025137.29137.29130.20130.81130.81-5.31%353,200
Apr 3, 2025139.49141.03137.36138.14138.14-4.43%260,909
Apr 2, 2025142.85144.97142.85144.55144.550.61%158,900
Apr 1, 2025144.50145.36142.32143.67143.67-0.53%187,712
Mar 31, 2025139.83145.41139.66144.43144.433.04%314,200
Mar 28, 2025142.04142.66139.84140.17140.17-2.34%201,000
Mar 27, 2025142.91143.76141.66143.53143.530.23%176,000
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