Skip to main content
logo
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
143.57
-0.23 (-0.16%)
At close: Dec 19, 2025

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 2025135.01137.69135.01137.54137.101.96%187,152
Nov 24, 2025137.62137.62134.43134.90134.47-0.47%616,271
Nov 21, 2025135.39136.66134.43135.54135.110.10%260,308
Nov 20, 2025137.51138.37134.99135.40134.97-1.44%162,470
Nov 19, 2025136.67138.01136.17137.38136.940.48%262,147
Nov 18, 2025137.46139.18136.07136.72136.28-1.33%307,075
Nov 17, 2025141.10141.96138.41138.56138.12-2.78%526,193
Nov 14, 2025140.77142.90140.77142.52142.070.85%609,751
Nov 13, 2025142.71144.24141.15141.32140.87-1.00%307,314
Nov 12, 2025141.08143.29140.74142.75142.301.40%279,987
Nov 11, 2025141.27141.41139.80140.78140.33-0.30%169,752
Nov 10, 2025141.25142.27140.06141.20140.750.28%205,020
Nov 7, 2025137.13142.53136.02140.81140.363.69%493,958
Nov 6, 2025137.38137.38134.61135.80135.37-1.39%316,057
Nov 5, 2025139.08139.97137.60137.71137.27-0.94%293,829
Nov 4, 2025137.55139.18135.66139.01138.571.56%290,550
Nov 3, 2025139.39139.39136.21136.88136.44-1.64%401,487
Oct 31, 2025140.70140.86138.36139.16138.72-0.97%264,897
Oct 30, 2025138.83141.08138.83140.53140.080.92%233,396
Oct 29, 2025142.72143.19138.83139.25138.81-3.23%293,965
Oct 28, 2025145.43146.84143.88143.90143.441.37%373,112
Oct 27, 2025142.65143.66141.68141.96141.51-0.38%180,448
Oct 24, 2025142.73143.80142.45142.50142.050.08%178,353
Oct 23, 2025139.88142.47139.30142.39141.941.77%155,969
Oct 22, 2025140.05141.38139.57139.91139.46-0.06%285,887
Oct 21, 2025139.98140.85139.07139.99139.540.09%215,518
Oct 20, 2025139.11140.00138.00139.87139.420.84%306,724
Oct 17, 2025141.24141.24137.37138.70138.26-1.55%801,284
Oct 16, 2025147.60147.73140.48140.88140.43-4.64%354,110
Oct 15, 2025147.93149.40147.67147.74147.27-0.53%297,790
Oct 14, 2025146.70148.78145.98148.52148.051.97%389,272
Oct 10, 2025146.25147.24145.44145.65145.190.09%219,697