RB Global, Inc. (TSX:RBA)
143.85
+1.16 (0.81%)
Jun 5, 2025, 4:00 PM EDT
RB Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 143.50 | 143.97 | 142.07 | 143.87 | 143.87 | 0.83% | 60,689 |
Jun 4, 2025 | 145.34 | 145.37 | 142.64 | 142.69 | 142.69 | -1.44% | 161,825 |
Jun 3, 2025 | 144.10 | 145.34 | 143.87 | 144.78 | 144.78 | 0.42% | 129,113 |
Jun 2, 2025 | 144.49 | 144.49 | 141.99 | 144.18 | 144.18 | -0.28% | 176,200 |
May 30, 2025 | 143.49 | 145.00 | 142.81 | 144.59 | 144.59 | 0.89% | 627,400 |
May 29, 2025 | 145.06 | 145.06 | 142.52 | 143.31 | 143.31 | -1.27% | 205,402 |
May 28, 2025 | 145.18 | 145.24 | 143.95 | 145.15 | 144.75 | 0.32% | 269,537 |
May 27, 2025 | 148.55 | 148.55 | 144.06 | 144.69 | 144.29 | -1.85% | 339,200 |
May 26, 2025 | 147.52 | 149.30 | 144.25 | 147.42 | 147.01 | 0.19% | 146,042 |
May 23, 2025 | 149.13 | 149.13 | 147.03 | 147.14 | 146.73 | -2.27% | 194,838 |
May 22, 2025 | 149.34 | 151.13 | 149.08 | 150.55 | 150.13 | 0.59% | 233,100 |
May 21, 2025 | 151.32 | 151.37 | 149.27 | 149.67 | 149.26 | -1.36% | 264,400 |
May 20, 2025 | 151.24 | 151.86 | 150.24 | 151.74 | 151.32 | 0.24% | 231,036 |
May 16, 2025 | 148.89 | 151.47 | 148.88 | 151.38 | 150.96 | 1.45% | 273,615 |
May 15, 2025 | 147.60 | 149.97 | 147.60 | 149.21 | 148.80 | 1.08% | 241,114 |
May 14, 2025 | 146.00 | 148.08 | 144.59 | 147.61 | 147.20 | 1.10% | 258,500 |
May 13, 2025 | 145.72 | 147.50 | 144.67 | 146.00 | 145.60 | 0.19% | 187,100 |
May 12, 2025 | 150.69 | 150.81 | 145.55 | 145.72 | 145.32 | -1.49% | 207,408 |
May 9, 2025 | 146.15 | 147.98 | 145.50 | 147.92 | 147.51 | 1.25% | 454,347 |
May 8, 2025 | 142.80 | 148.24 | 139.59 | 146.10 | 145.70 | 2.74% | 462,849 |
May 7, 2025 | 140.83 | 142.72 | 140.48 | 142.21 | 141.82 | 1.30% | 288,248 |
May 6, 2025 | 138.94 | 140.52 | 138.94 | 140.39 | 140.00 | 0.09% | 202,302 |
May 5, 2025 | 140.97 | 141.68 | 139.85 | 140.27 | 139.88 | -1.02% | 86,434 |
May 2, 2025 | 139.85 | 142.02 | 139.71 | 141.71 | 141.32 | 2.37% | 271,146 |
May 1, 2025 | 139.10 | 141.14 | 136.62 | 138.43 | 138.05 | -0.36% | 226,835 |
Apr 30, 2025 | 136.80 | 138.95 | 135.01 | 138.93 | 138.55 | 1.17% | 510,124 |
Apr 29, 2025 | 135.87 | 138.31 | 135.87 | 137.32 | 136.94 | 0.65% | 193,500 |
Apr 28, 2025 | 136.92 | 137.32 | 135.99 | 136.43 | 136.05 | -0.59% | 206,900 |
Apr 25, 2025 | 136.58 | 137.27 | 135.12 | 137.24 | 136.86 | 0.38% | 203,200 |
Apr 24, 2025 | 136.42 | 138.05 | 136.27 | 136.72 | 136.34 | 0.23% | 136,822 |
Apr 23, 2025 | 135.68 | 137.82 | 135.67 | 136.40 | 136.02 | 1.84% | 223,200 |
Apr 22, 2025 | 132.52 | 134.12 | 132.52 | 133.94 | 133.57 | 1.96% | 190,000 |
Apr 21, 2025 | 133.66 | 133.78 | 130.19 | 131.36 | 131.00 | -2.62% | 130,200 |
Apr 17, 2025 | 134.10 | 135.73 | 134.10 | 134.90 | 134.53 | 0.69% | 164,223 |
Apr 16, 2025 | 135.77 | 136.11 | 132.56 | 133.98 | 133.61 | -1.76% | 166,716 |
Apr 15, 2025 | 135.73 | 137.25 | 135.73 | 136.38 | 136.00 | 0.52% | 175,017 |
Apr 14, 2025 | 136.62 | 136.62 | 134.54 | 135.68 | 135.31 | 0.59% | 178,100 |
Apr 11, 2025 | 131.72 | 134.96 | 130.66 | 134.88 | 134.51 | 1.77% | 187,312 |
Apr 10, 2025 | 133.01 | 134.54 | 129.31 | 132.53 | 132.16 | -2.20% | 235,800 |
Apr 9, 2025 | 126.52 | 135.58 | 125.00 | 135.51 | 135.14 | 6.07% | 305,930 |
Apr 8, 2025 | 132.79 | 132.81 | 125.58 | 127.76 | 127.41 | -0.97% | 298,100 |
Apr 7, 2025 | 126.75 | 132.70 | 125.54 | 129.01 | 128.65 | -1.38% | 257,700 |
Apr 4, 2025 | 137.29 | 137.29 | 130.20 | 130.81 | 130.45 | -5.31% | 353,200 |
Apr 3, 2025 | 139.49 | 141.03 | 137.36 | 138.14 | 137.76 | -4.43% | 260,909 |
Apr 2, 2025 | 142.85 | 144.97 | 142.85 | 144.55 | 144.15 | 0.61% | 158,900 |
Apr 1, 2025 | 144.50 | 145.36 | 142.32 | 143.67 | 143.27 | -0.53% | 187,712 |
Mar 31, 2025 | 139.83 | 145.41 | 139.66 | 144.43 | 144.03 | 3.04% | 314,200 |
Mar 28, 2025 | 142.04 | 142.66 | 139.84 | 140.17 | 139.78 | -2.34% | 201,000 |
Mar 27, 2025 | 142.91 | 143.76 | 141.66 | 143.53 | 143.13 | 0.23% | 176,000 |
Mar 26, 2025 | 144.11 | 144.47 | 142.40 | 143.20 | 142.80 | -0.13% | 175,726 |