Skip to main content
RB Global, Inc. (TSX:RBA)
Canada flag Canada · Delayed Price · Currency is CAD
143.85
+1.16 (0.81%)
Jun 5, 2025, 4:00 PM EDT

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025143.50143.97142.07143.87143.870.83%60,689
Jun 4, 2025145.34145.37142.64142.69142.69-1.44%161,825
Jun 3, 2025144.10145.34143.87144.78144.780.42%129,113
Jun 2, 2025144.49144.49141.99144.18144.18-0.28%176,200
May 30, 2025143.49145.00142.81144.59144.590.89%627,400
May 29, 2025145.06145.06142.52143.31143.31-1.27%205,402
May 28, 2025145.18145.24143.95145.15144.750.32%269,537
May 27, 2025148.55148.55144.06144.69144.29-1.85%339,200
May 26, 2025147.52149.30144.25147.42147.010.19%146,042
May 23, 2025149.13149.13147.03147.14146.73-2.27%194,838
May 22, 2025149.34151.13149.08150.55150.130.59%233,100
May 21, 2025151.32151.37149.27149.67149.26-1.36%264,400
May 20, 2025151.24151.86150.24151.74151.320.24%231,036
May 16, 2025148.89151.47148.88151.38150.961.45%273,615
May 15, 2025147.60149.97147.60149.21148.801.08%241,114
May 14, 2025146.00148.08144.59147.61147.201.10%258,500
May 13, 2025145.72147.50144.67146.00145.600.19%187,100
May 12, 2025150.69150.81145.55145.72145.32-1.49%207,408
May 9, 2025146.15147.98145.50147.92147.511.25%454,347
May 8, 2025142.80148.24139.59146.10145.702.74%462,849
May 7, 2025140.83142.72140.48142.21141.821.30%288,248
May 6, 2025138.94140.52138.94140.39140.000.09%202,302
May 5, 2025140.97141.68139.85140.27139.88-1.02%86,434
May 2, 2025139.85142.02139.71141.71141.322.37%271,146
May 1, 2025139.10141.14136.62138.43138.05-0.36%226,835
Apr 30, 2025136.80138.95135.01138.93138.551.17%510,124
Apr 29, 2025135.87138.31135.87137.32136.940.65%193,500
Apr 28, 2025136.92137.32135.99136.43136.05-0.59%206,900
Apr 25, 2025136.58137.27135.12137.24136.860.38%203,200
Apr 24, 2025136.42138.05136.27136.72136.340.23%136,822
Apr 23, 2025135.68137.82135.67136.40136.021.84%223,200
Apr 22, 2025132.52134.12132.52133.94133.571.96%190,000
Apr 21, 2025133.66133.78130.19131.36131.00-2.62%130,200
Apr 17, 2025134.10135.73134.10134.90134.530.69%164,223
Apr 16, 2025135.77136.11132.56133.98133.61-1.76%166,716
Apr 15, 2025135.73137.25135.73136.38136.000.52%175,017
Apr 14, 2025136.62136.62134.54135.68135.310.59%178,100
Apr 11, 2025131.72134.96130.66134.88134.511.77%187,312
Apr 10, 2025133.01134.54129.31132.53132.16-2.20%235,800
Apr 9, 2025126.52135.58125.00135.51135.146.07%305,930
Apr 8, 2025132.79132.81125.58127.76127.41-0.97%298,100
Apr 7, 2025126.75132.70125.54129.01128.65-1.38%257,700
Apr 4, 2025137.29137.29130.20130.81130.45-5.31%353,200
Apr 3, 2025139.49141.03137.36138.14137.76-4.43%260,909
Apr 2, 2025142.85144.97142.85144.55144.150.61%158,900
Apr 1, 2025144.50145.36142.32143.67143.27-0.53%187,712
Mar 31, 2025139.83145.41139.66144.43144.033.04%314,200
Mar 28, 2025142.04142.66139.84140.17139.78-2.34%201,000
Mar 27, 2025142.91143.76141.66143.53143.130.23%176,000
Mar 26, 2025144.11144.47142.40143.20142.80-0.13%175,726