Skip to main content
logo
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
143.90
+1.94 (1.37%)
Oct 28, 2025, 4:00 PM EDT

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025145.43146.84143.88143.90143.901.37%373,112
Oct 27, 2025142.65143.66141.68141.96141.96-0.38%180,448
Oct 24, 2025142.73143.80142.45142.50142.500.08%178,353
Oct 23, 2025139.88142.47139.30142.39142.391.77%155,969
Oct 22, 2025140.05141.38139.57139.91139.91-0.06%285,887
Oct 21, 2025139.98140.85139.07139.99139.990.09%215,518
Oct 20, 2025139.11140.00138.00139.87139.870.84%306,724
Oct 17, 2025141.24141.24137.37138.70138.70-1.55%801,284
Oct 16, 2025147.60147.73140.48140.88140.88-4.64%354,110
Oct 15, 2025147.93149.40147.67147.74147.74-0.53%297,790
Oct 14, 2025146.70148.78145.98148.52148.521.97%389,272
Oct 10, 2025146.25147.24145.44145.65145.650.09%219,697
Oct 9, 2025147.49147.49144.66145.52145.52-1.37%328,928
Oct 8, 2025148.48148.48146.52147.54147.54-0.01%241,433
Oct 7, 2025150.23150.61147.31147.56147.56-1.62%251,031
Oct 6, 2025151.92152.40149.17149.99149.99-0.82%247,304
Oct 3, 2025151.06151.52150.33151.23151.230.40%156,190
Oct 2, 2025152.14152.14148.74150.63150.630.49%338,612
Oct 1, 2025151.20151.20149.44149.90149.90-0.56%275,788
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%460,284
Sep 25, 2025153.38153.92151.82152.02152.02-1.23%338,393
Sep 24, 2025156.66156.85153.14153.91153.91-1.34%362,033
Sep 23, 2025158.95159.21155.79156.00156.00-1.71%391,858
Sep 22, 2025163.70163.77158.14158.72158.72-3.12%542,997
Sep 19, 2025164.85164.85162.78163.83163.830.69%1,685,461
Sep 18, 2025162.63163.93162.45162.70162.70-0.01%380,474
Sep 17, 2025161.74163.35161.74162.71162.710.74%464,177
Sep 16, 2025160.57161.89159.69161.51161.510.44%317,766
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%287,751
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%300,670
Sep 4, 2025158.85160.81158.50160.45160.451.35%208,061
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%323,856
Aug 25, 2025161.26161.26159.12159.49159.06-0.86%200,476
Aug 22, 2025161.65162.52160.74160.87160.44-0.04%160,940
Aug 21, 2025159.28160.94158.96160.94160.510.76%208,589
Aug 20, 2025159.56160.00158.03159.72159.290.26%177,669
Aug 19, 2025159.56160.92158.93159.31158.880.01%186,946
Aug 18, 2025158.95159.97158.54159.29158.860.30%241,765