RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
105.44
-0.08 (-0.08%)
Jun 4, 2025, 10:51 AM - Market open

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2025104.92105.88104.57105.52105.520.25%657,202
Jun 2, 2025104.71105.30103.64105.26105.26-0.04%855,795
May 30, 2025103.87105.41103.48105.30105.301.37%1,293,776
May 29, 2025104.56104.94103.18103.88103.88-0.99%916,990
May 28, 2025104.66104.99104.14104.92104.630.17%2,225,799
May 27, 2025107.46107.66104.58104.74104.45-2.28%2,089,999
May 23, 2025107.44108.20106.83107.18106.88-1.25%983,199
May 22, 2025107.61108.93107.43108.54108.240.55%1,067,717
May 21, 2025108.91109.25107.85107.95107.65-1.01%946,070
May 20, 2025108.48109.11107.94109.05108.750.40%1,081,584
May 19, 2025107.56108.78107.53108.62108.320.40%817,451
May 16, 2025106.73108.30106.61108.19107.891.22%1,145,156
May 15, 2025105.55107.20105.55106.89106.591.31%1,044,258
May 14, 2025104.50105.90103.53105.51105.220.75%956,779
May 13, 2025104.51105.28103.64104.72104.430.53%828,359
May 12, 2025107.17107.99104.04104.17103.88-1.67%1,334,476
May 9, 2025104.86106.13104.38105.94105.651.08%1,582,502
May 8, 2025102.86106.43100.47104.81104.522.48%2,490,075
May 7, 2025102.11103.50101.75102.27101.990.37%2,543,379
May 6, 2025100.70101.98100.37101.89101.610.40%1,245,864
May 5, 2025102.38102.52101.23101.48101.20-1.00%786,665
May 2, 2025101.68102.85101.24102.51102.232.56%1,611,899
May 1, 2025100.30101.9998.6499.9599.67-0.74%1,307,264
Apr 30, 202598.83100.8297.41100.70100.421.56%1,770,277
Apr 29, 202598.2699.8797.9999.1598.870.41%853,395
Apr 28, 202599.0199.1598.1798.7598.48-0.23%878,363
Apr 25, 202598.4299.0097.4698.9898.700.25%610,641
Apr 24, 202598.2499.3697.7998.7398.460.50%673,633
Apr 23, 202598.4999.4697.6198.2497.971.31%732,517
Apr 22, 202595.6797.1595.6496.9796.702.17%948,500
Apr 21, 202596.8497.0794.0094.9194.65-2.54%736,196
Apr 17, 202596.8097.9696.7097.3897.110.83%835,273
Apr 16, 202596.9398.0295.4796.5896.31-1.03%868,012
Apr 15, 202598.2098.5897.2497.5997.32-0.26%515,875
Apr 14, 202598.3698.4296.6997.8497.570.74%1,035,797
Apr 11, 202594.3297.1694.0897.1296.852.46%1,111,977
Apr 10, 202594.9695.9692.2194.7994.53-1.36%968,414
Apr 9, 202588.6796.1288.0896.1095.837.21%2,231,885
Apr 8, 202593.4894.0288.0889.6489.39-1.02%1,346,072
Apr 7, 202588.9794.0987.8790.5690.31-1.36%1,535,095
Apr 4, 202595.4895.6291.4091.8191.55-6.35%1,251,234
Apr 3, 202598.41100.4097.8098.0497.77-2.87%1,284,269
Apr 2, 202599.64101.2799.64100.94100.660.57%1,000,870
Apr 1, 2025100.35101.0699.20100.37100.090.07%805,715
Mar 31, 202597.09101.1096.71100.30100.022.46%1,610,070
Mar 28, 202599.7999.8997.6597.8997.62-2.39%632,336
Mar 27, 2025100.14100.4698.92100.29100.01-0.01%1,012,554
Mar 26, 2025101.00101.5099.87100.30100.02-0.22%550,604
Mar 25, 202599.80100.9199.49100.52100.240.42%889,899
Mar 24, 202599.31100.9099.31100.1099.821.15%918,760