Skip to main content
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
146.00
-0.76 (-0.52%)
Feb 21, 2025, 4:00 PM EST

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025148.24148.24145.43146.76146.76-1.46%338,982
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
Jan 15, 2025129.58129.80128.12128.39128.00-135,700
Jan 14, 2025129.16130.37127.57128.39128.00-0.19%135,222
Jan 13, 2025127.62128.81126.92128.64128.250.45%185,900
Jan 10, 2025128.00129.20127.67128.06127.67-0.84%121,100
Jan 9, 2025129.87129.87128.95129.15128.76-0.59%70,319
Jan 8, 2025128.94130.04128.35129.91129.520.80%152,900
Jan 7, 2025132.14132.14128.63128.88128.49-1.59%171,100
Jan 6, 2025133.49133.59130.96130.96130.56-1.68%139,423
Jan 3, 2025130.44133.90130.42133.20132.802.33%138,530
Jan 2, 2025130.63131.77129.35130.17129.780.33%68,700
Dec 31, 2024129.80130.81129.45129.74129.35-0.05%62,445
Dec 30, 2024129.73132.01128.67129.80129.41-0.87%124,000
Dec 27, 2024130.82131.65130.17130.94130.540.25%92,200
Dec 24, 2024129.93130.84129.47130.61130.220.60%51,200
Dec 23, 2024130.37130.66129.82129.83129.44-0.18%119,800
Dec 20, 2024130.73131.73129.77130.06129.67-0.50%482,242
Dec 19, 2024131.57132.30130.42130.72130.33-0.33%478,341
Dec 18, 2024133.93134.36131.11131.15130.75-2.07%222,141
Dec 17, 2024135.06135.47133.58133.92133.52-1.05%318,500
Dec 16, 2024135.07136.11134.29135.34134.930.20%226,200
Dec 13, 2024136.10136.54134.39135.07134.66-0.68%215,344
Dec 12, 2024135.92136.53135.02135.99135.580.05%207,302
Dec 11, 2024136.77136.88135.57135.92135.51-0.26%184,016
Dec 10, 2024138.04138.04135.52136.27135.86-1.28%164,700
Dec 9, 2024137.22138.25136.05138.04137.620.74%197,300
Dec 6, 2024137.10138.65136.81137.03136.620.07%131,300
Dec 5, 2024138.40138.40136.86136.93136.52-0.85%206,500
Dec 4, 2024136.98139.18136.85138.11137.690.71%266,000
Dec 3, 2024136.56137.72135.86137.13136.720.46%185,400
Dec 2, 2024138.06138.06135.36136.50136.09-1.33%216,500
Nov 29, 2024137.56138.82136.89138.34137.920.57%164,100
Nov 28, 2024136.91138.75136.90137.56137.140.52%36,600
Nov 27, 2024136.81137.53136.00136.85136.44-0.54%134,611
Nov 26, 2024137.55138.99136.43137.59136.770.03%362,000
Nov 25, 2024137.20139.48137.05137.55136.730.63%624,100
Nov 22, 2024133.76136.72133.62136.69135.872.64%224,331
Nov 21, 2024131.80133.66130.56133.18132.391.61%206,800
Nov 20, 2024130.81131.19129.82131.07130.290.24%143,647
Nov 19, 2024130.25131.91128.81130.75129.97-0.86%196,514
Nov 18, 2024130.72133.11130.51131.88131.090.89%192,322
Nov 15, 2024129.32132.05129.32130.72129.940.66%174,330
Nov 14, 2024127.24130.50127.24129.86129.091.76%155,503
Nov 13, 2024129.14130.12127.15127.62126.86-1.45%218,802
Nov 12, 2024130.43130.72129.03129.50128.73-0.77%108,200
Nov 11, 2024128.13131.96128.13130.50129.722.10%230,200
Nov 8, 2024118.96129.58118.96127.82127.063.23%304,700
Nov 7, 2024124.42124.54122.65123.82123.08-0.49%102,900
Nov 6, 2024121.77124.81120.94124.43123.693.82%170,900
Nov 5, 2024118.94120.58118.27119.85119.130.97%101,927
Nov 4, 2024118.40119.33117.92118.70117.99-0.08%125,200
Nov 1, 2024117.97118.90117.40118.79118.080.70%120,618
Oct 31, 2024119.62119.62117.40117.97117.27-1.59%247,921
Oct 30, 2024119.92120.79119.38119.87119.15-0.60%104,800
Oct 29, 2024119.56120.96118.50120.59119.870.87%128,119
Oct 28, 2024118.42120.20118.42119.55118.841.31%136,719
Oct 25, 2024117.31118.15117.08118.00117.300.66%83,100
Oct 24, 2024118.09118.09116.12117.23116.53-1.06%151,429
Oct 23, 2024119.26119.57117.78118.48117.77-0.66%90,801
Oct 22, 2024118.85119.78118.14119.27118.56-0.09%139,403
Oct 21, 2024111.89120.64111.89119.38118.676.60%257,000
Oct 18, 2024111.59112.21110.47111.99111.320.64%107,200
Oct 17, 2024108.47111.28108.47111.28110.622.84%332,000
Oct 16, 2024111.48111.56108.08108.21107.56-2.89%312,100
Oct 15, 2024111.78112.37110.67111.43110.771.12%192,415
Oct 11, 2024109.29110.89109.29110.20109.540.83%124,700
Oct 10, 2024110.59110.59109.07109.29108.64-1.42%107,808
Oct 9, 2024111.09111.09109.62110.86110.20-0.21%92,500
Oct 8, 2024109.44111.16109.44111.09110.431.48%150,232
Oct 7, 2024109.88109.88108.27109.47108.82-0.64%86,939
Oct 4, 2024109.05110.28108.60110.17109.511.50%109,900
Oct 3, 2024107.92108.67107.21108.54107.890.51%283,000
Oct 2, 2024107.78109.35107.77107.99107.350.05%86,608
Oct 1, 2024108.61109.13107.21107.94107.30-0.84%123,511
Sep 30, 2024107.83108.87105.60108.85108.200.31%276,349
Sep 27, 2024108.94109.79108.11108.51107.86-0.25%156,140