Skip to main content
RB Global, Inc. (TSX: RBA)
Canada flag Canada · Delayed Price · Currency is CAD
130.72
-0.43 (-0.33%)
Dec 19, 2024, 4:00 PM EST

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2024131.57132.30130.56130.86130.86-0.22%292,814
Dec 18, 2024133.93134.36131.11131.15131.15-2.07%222,141
Dec 17, 2024135.06135.47133.58133.92133.92-1.05%318,500
Dec 16, 2024135.07136.11134.29135.34135.340.20%226,200
Dec 13, 2024136.10136.54134.39135.07135.07-0.68%215,344
Dec 12, 2024135.92136.53135.02135.99135.990.05%207,302
Dec 11, 2024136.77136.88135.57135.92135.92-0.26%184,016
Dec 10, 2024138.04138.04135.52136.27136.27-1.28%164,700
Dec 9, 2024137.22138.25136.05138.04138.040.74%197,300
Dec 6, 2024137.10138.65136.81137.03137.030.07%131,300
Dec 5, 2024138.40138.40136.86136.93136.93-0.85%206,500
Dec 4, 2024136.98139.18136.85138.11138.110.71%266,000
Dec 3, 2024136.56137.72135.86137.13137.130.46%185,400
Dec 2, 2024138.06138.06135.36136.50136.50-1.33%216,500
Nov 29, 2024137.56138.82136.89138.34138.340.57%164,100
Nov 28, 2024136.91138.75136.90137.56137.560.52%36,600
Nov 27, 2024136.81137.53136.00136.85136.85-0.54%134,611
Nov 26, 2024137.55138.99136.43137.59137.180.03%362,000
Nov 25, 2024137.20139.48137.05137.55137.140.63%624,100
Nov 22, 2024133.76136.72133.62136.69136.292.64%224,331
Nov 21, 2024131.80133.66130.56133.18132.791.61%206,800
Nov 20, 2024130.81131.19129.82131.07130.680.24%143,647
Nov 19, 2024130.25131.91128.81130.75130.36-0.86%196,514
Nov 18, 2024130.72133.11130.51131.88131.490.89%192,322
Nov 15, 2024129.32132.05129.32130.72130.330.66%174,330
Nov 14, 2024127.24130.50127.24129.86129.481.76%155,503
Nov 13, 2024129.14130.12127.15127.62127.24-1.45%218,802
Nov 12, 2024130.43130.72129.03129.50129.12-0.77%108,200
Nov 11, 2024128.13131.96128.13130.50130.112.10%230,200
Nov 8, 2024118.96129.58118.96127.82127.443.23%304,700
Nov 7, 2024124.42124.54122.65123.82123.45-0.49%102,900
Nov 6, 2024121.77124.81120.94124.43124.063.82%170,900
Nov 5, 2024118.94120.58118.27119.85119.500.97%101,927
Nov 4, 2024118.40119.33117.92118.70118.35-0.08%125,200
Nov 1, 2024117.97118.90117.40118.79118.440.70%120,618
Oct 31, 2024119.62119.62117.40117.97117.62-1.59%247,921
Oct 30, 2024119.92120.79119.38119.87119.52-0.60%104,800
Oct 29, 2024119.56120.96118.50120.59120.230.87%128,119
Oct 28, 2024118.42120.20118.42119.55119.201.31%136,719
Oct 25, 2024117.31118.15117.08118.00117.650.66%83,100
Oct 24, 2024118.09118.09116.12117.23116.88-1.06%151,429
Oct 23, 2024119.26119.57117.78118.48118.13-0.66%90,801
Oct 22, 2024118.85119.78118.14119.27118.92-0.09%139,403
Oct 21, 2024111.89120.64111.89119.38119.036.60%257,000
Oct 18, 2024111.59112.21110.47111.99111.660.64%107,200
Oct 17, 2024108.47111.28108.47111.28110.952.84%332,000
Oct 16, 2024111.48111.56108.08108.21107.89-2.89%312,100
Oct 15, 2024111.78112.37110.67111.43111.101.12%192,415
Oct 11, 2024109.29110.89109.29110.20109.870.83%124,700
Oct 10, 2024110.59110.59109.07109.29108.97-1.42%107,808
Oct 9, 2024111.09111.09109.62110.86110.53-0.21%92,500
Oct 8, 2024109.44111.16109.44111.09110.761.48%150,232
Oct 7, 2024109.88109.88108.27109.47109.15-0.64%86,939
Oct 4, 2024109.05110.28108.60110.17109.841.50%109,900
Oct 3, 2024107.92108.67107.21108.54108.220.51%283,000
Oct 2, 2024107.78109.35107.77107.99107.670.05%86,608
Oct 1, 2024108.61109.13107.21107.94107.62-0.84%123,511
Sep 30, 2024107.83108.87105.60108.85108.530.31%276,349
Sep 27, 2024108.94109.79108.11108.51108.19-0.25%156,140
Sep 26, 2024111.11111.11108.61108.78108.46-1.78%171,000
Sep 25, 2024112.83113.23110.73110.75110.42-2.10%119,200
Sep 24, 2024114.38114.38112.41113.12112.79-0.71%103,700
Sep 23, 2024114.24114.25113.08113.93113.59-0.48%113,903
Sep 20, 2024115.29115.73113.88114.48114.14-1.07%688,300
Sep 19, 2024115.83116.02114.97115.72115.381.29%136,700
Sep 18, 2024114.40114.95113.16114.25113.91-0.43%119,221
Sep 17, 2024116.25116.55113.54114.74114.40-0.80%88,734
Sep 16, 2024115.80116.70115.11115.66115.32-98,500
Sep 13, 2024115.31116.59114.66115.66115.320.30%134,126
Sep 12, 2024114.83115.52114.16115.31114.970.43%72,600
Sep 11, 2024113.42115.03112.58114.82114.480.44%110,739
Sep 10, 2024113.86114.40112.78114.32113.980.97%126,600
Sep 9, 2024112.70113.34111.40113.22112.891.02%100,800
Sep 6, 2024113.27114.73111.59112.08111.75-1.04%171,346
Sep 5, 2024113.20113.75112.14113.26112.93-0.26%182,549
Sep 4, 2024113.74114.02112.64113.55113.21-0.53%105,900
Sep 3, 2024115.42115.99113.90114.15113.81-1.68%209,042
Aug 30, 2024115.35116.85115.13116.10115.760.95%369,900
Aug 29, 2024114.94115.55114.60115.01114.670.11%69,334
Aug 28, 2024117.04117.04114.41114.88114.54-1.96%149,500
Aug 27, 2024116.68117.55115.84117.18116.440.20%106,000
Aug 26, 2024115.90117.55115.90116.95116.220.96%103,547
Aug 23, 2024115.21116.03115.09115.84115.110.60%115,000
Aug 22, 2024114.39115.59114.33115.15114.430.72%123,108
Aug 21, 2024113.37114.48112.80114.33113.610.62%87,200
Aug 20, 2024113.29113.98112.51113.62112.910.24%68,307
Aug 19, 2024112.59113.51112.59113.35112.640.68%90,900
Aug 16, 2024112.04112.74111.47112.59111.880.35%74,600
Aug 15, 2024110.57112.29110.57112.20111.502.15%111,700
Aug 14, 2024107.91109.85107.91109.84109.151.79%98,900
Aug 13, 2024107.50108.88107.50107.91107.230.57%71,727
Aug 12, 2024108.37108.78106.91107.30106.63-0.99%103,200
Aug 9, 2024107.47109.56107.47108.37107.690.84%111,600
Aug 8, 2024107.12108.39107.07107.47106.801.29%127,200
Aug 7, 2024107.96110.05106.00106.10105.43-1.87%188,200
Aug 6, 202499.09108.3699.09108.12107.444.20%299,406
Aug 2, 2024104.11105.28101.40103.76103.11-1.70%270,940
Aug 1, 2024109.81110.03104.18105.55104.89-4.04%179,906
Jul 31, 2024110.06110.66109.52109.99109.300.03%223,300
Jul 30, 2024110.54111.38109.46109.96109.27-0.48%115,200