RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
159.64
-1.04 (-0.65%)
Feb 9, 2026, 1:00 PM EST

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026158.12160.95157.93160.68160.682.03%120,003
Feb 5, 2026158.45160.04156.42157.49157.49-0.61%294,385
Feb 4, 2026156.50158.76155.82158.45158.451.36%211,042
Feb 3, 2026156.04156.38153.75156.33156.330.13%194,358
Feb 2, 2026154.69156.64153.88156.12156.121.01%178,435
Jan 30, 2026154.57155.14152.83154.56154.56-0.28%349,742
Jan 29, 2026159.40159.40153.74155.00155.00-1.49%303,340
Jan 28, 2026159.08159.10155.80157.35157.35-1.30%205,736
Jan 27, 2026159.98160.10157.88159.43159.43-0.62%184,968
Jan 26, 2026158.92160.50156.92160.43160.431.32%229,967
Jan 23, 2026160.29160.29157.09158.34158.34-1.43%268,875
Jan 22, 2026160.33162.35160.33160.64160.640.54%297,456
Jan 21, 2026157.69160.39156.21159.77159.771.97%254,177
Jan 20, 2026155.82156.89154.80156.69156.690.35%266,003
Jan 19, 2026156.09157.48154.89156.15156.15-0.60%234,257
Jan 16, 2026156.99158.53154.83157.09157.091.19%338,140
Jan 15, 2026154.59156.00153.42155.25155.250.94%310,963
Jan 14, 2026154.19156.27153.73153.80153.80-0.07%341,448
Jan 13, 2026153.60154.37151.16153.91153.91-0.12%318,854
Jan 12, 2026151.76154.41150.97154.09154.091.41%197,611
Jan 9, 2026149.57152.19149.57151.95151.951.65%171,934
Jan 8, 2026146.93150.43146.93149.49149.491.74%284,791
Jan 7, 2026147.76147.89144.16146.93146.93-0.56%283,757
Jan 6, 2026143.61148.37142.94147.76147.762.62%270,833
Jan 5, 2026140.54145.29139.88143.99143.991.58%213,007
Jan 2, 2026141.14142.51140.62141.75141.750.31%103,066
Dec 31, 2025143.51143.51141.21141.31141.31-1.45%138,026
Dec 30, 2025144.62145.59143.26143.39143.39-0.94%105,497
Dec 29, 2025144.62145.18140.01144.75144.750.34%101,255
Dec 24, 2025143.65145.00143.65144.26144.26-0.01%49,004
Dec 23, 2025146.02146.02143.59144.28144.28-0.78%196,523
Dec 22, 2025143.51145.78143.34145.42145.421.29%149,994
Dec 19, 2025143.92144.59143.41143.57143.57-0.16%360,067
Dec 18, 2025143.68145.25143.54143.80143.800.36%177,674
Dec 17, 2025143.62144.45142.19143.29143.29-0.04%284,449
Dec 16, 2025140.91143.68140.91143.35143.351.41%227,877
Dec 15, 2025143.08143.59140.86141.36141.36-1.20%175,817
Dec 12, 2025144.44144.84142.28143.08143.08-1.19%220,728
Dec 11, 2025141.63144.94140.94144.81144.812.39%315,098
Dec 10, 2025137.27141.57137.17141.43141.433.09%226,068
Dec 9, 2025138.25138.85136.86137.19137.19-0.72%188,249
Dec 8, 2025137.83139.06137.22138.18138.180.25%190,129
Dec 5, 2025136.62137.88136.56137.84137.840.63%153,076
Dec 4, 2025137.28138.02136.60136.98136.98-0.03%118,987
Dec 3, 2025137.67137.67135.80137.02137.020.26%185,256
Dec 2, 2025137.84138.17136.42136.67136.67-0.57%162,841
Dec 1, 2025136.85138.66135.97137.45137.450.40%251,555
Nov 28, 2025138.46138.46136.88136.90136.90-0.38%186,433
Nov 27, 2025137.92137.97136.90137.42137.420.02%54,958
Nov 26, 2025137.25138.55137.25137.39137.39-0.11%114,365