Skip to main content
logo
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
151.23
+0.60 (0.40%)
Oct 3, 2025, 4:00 PM EDT

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025151.06151.52150.33151.23151.230.40%156,200
Oct 2, 2025152.14152.14148.74150.63150.630.49%338,612
Oct 1, 2025151.20151.20149.44149.90149.90-0.56%275,800
Sep 30, 2025149.50150.79148.71150.74150.740.76%318,728
Sep 29, 2025149.76149.76148.04149.61149.61-0.01%408,732
Sep 26, 2025152.69152.69148.49149.62149.62-1.58%460,300
Sep 25, 2025153.38153.92151.82152.02152.02-1.23%338,400
Sep 24, 2025156.66156.85153.14153.91153.91-1.34%362,033
Sep 23, 2025158.95159.21155.79156.00156.00-1.71%391,900
Sep 22, 2025163.70163.76158.14158.72158.72-3.12%543,000
Sep 19, 2025164.85164.85162.78163.83163.830.69%1,685,500
Sep 18, 2025162.63163.93162.45162.70162.70-0.01%380,500
Sep 17, 2025161.74163.35161.74162.71162.710.74%464,200
Sep 16, 2025160.57161.89159.69161.51161.510.44%317,800
Sep 15, 2025162.12163.14160.66160.80160.80-0.89%253,702
Sep 12, 2025163.99163.99161.99162.24162.24-1.16%282,234
Sep 11, 2025161.47164.32161.20164.14164.141.84%307,615
Sep 10, 2025160.86161.76160.37161.17161.170.01%287,800
Sep 9, 2025160.19161.18159.19161.15161.150.98%269,508
Sep 8, 2025159.85159.88157.17159.59159.590.14%332,224
Sep 5, 2025161.16161.16158.03159.36159.36-0.68%300,700
Sep 4, 2025158.85160.81158.50160.45160.451.35%208,100
Sep 3, 2025159.45159.86157.57158.32158.32-0.76%413,544
Sep 2, 2025157.00160.87155.99159.53159.531.41%648,349
Aug 29, 2025156.88157.61156.43157.31157.31-0.23%278,611
Aug 28, 2025159.25159.25156.94157.68157.68-1.17%208,326
Aug 27, 2025160.31161.62159.50159.55159.12-0.42%207,244
Aug 26, 2025159.49160.60159.49160.22159.790.46%323,900
Aug 25, 2025161.26161.26159.12159.49159.06-0.86%200,500
Aug 22, 2025161.65162.52160.74160.87160.44-0.04%160,940
Aug 21, 2025159.28160.94158.96160.94160.510.76%208,600
Aug 20, 2025159.56160.00158.03159.72159.290.26%177,700
Aug 19, 2025159.56160.92158.93159.31158.880.01%186,946
Aug 18, 2025158.95159.97158.54159.29158.860.30%241,800
Aug 15, 2025163.00163.00158.50158.81158.39-2.13%216,420
Aug 14, 2025162.18163.14161.34162.26161.83-0.12%278,400
Aug 13, 2025160.81162.76160.21162.46162.031.06%216,128
Aug 12, 2025160.75161.60158.30160.75160.32-0.64%218,000
Aug 11, 2025156.95162.26156.95161.78161.353.02%714,300
Aug 8, 2025152.83157.68152.83157.04156.622.86%498,043
Aug 7, 2025150.65156.00150.20152.67152.262.19%603,439
Aug 6, 2025151.20151.34148.33149.40149.00-1.08%298,500
Aug 5, 2025152.00152.20150.84151.03150.631.10%249,600
Aug 1, 2025148.77149.51146.98149.39148.99-0.43%186,400
Jul 31, 2025150.03151.14149.71150.03149.63-0.09%233,700
Jul 30, 2025149.89150.83149.38150.17149.770.38%164,721
Jul 29, 2025149.20150.39149.12149.60149.200.40%164,437
Jul 28, 2025149.51149.94148.91149.01148.61-0.33%180,917
Jul 25, 2025148.44149.80148.44149.51149.110.82%176,120
Jul 24, 2025147.77148.66147.27148.30147.900.59%170,622