RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
95.04
+1.30 (1.39%)
Nov 21, 2024, 11:54 AM EST - Market open

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202493.6193.7792.7493.7493.740.15%485,130
Nov 19, 202493.2194.4692.0193.6093.60-0.56%973,370
Nov 18, 202492.6794.7092.2594.1394.131.48%1,225,927
Nov 15, 202491.7393.8591.7392.7692.760.43%956,543
Nov 14, 202491.4592.8891.0992.3692.361.32%964,528
Nov 13, 202493.5593.5590.8991.1691.16-1.84%701,001
Nov 12, 202493.3593.9992.5592.8792.87-0.89%617,493
Nov 11, 202492.4694.8592.3193.7093.702.00%1,510,683
Nov 8, 202486.5693.1985.5591.8691.862.82%1,554,292
Nov 7, 202489.7589.9188.4589.3489.34-0.01%775,450
Nov 6, 202488.0089.5786.7289.3589.353.14%865,267
Nov 5, 202485.6887.1285.2286.6386.631.44%729,107
Nov 4, 202484.9785.8984.9185.4085.400.35%551,534
Nov 1, 202484.9485.4884.3185.1085.100.42%567,025
Oct 31, 202485.6885.6884.4184.7484.74-1.71%853,635
Oct 30, 202485.8186.8285.6886.2186.21-0.50%461,769
Oct 29, 202485.9086.8785.2186.6486.640.64%480,795
Oct 28, 202485.4286.5485.1886.0986.091.35%576,320
Oct 25, 202484.8885.2984.4184.9484.940.39%518,833
Oct 24, 202485.1585.3783.8484.6184.61-1.21%625,720
Oct 23, 202485.9986.3785.0885.6585.65-0.73%554,594
Oct 22, 202485.7086.6885.4686.2886.28-0.01%916,518
Oct 21, 202481.0087.1480.9886.2986.296.39%1,649,354
Oct 18, 202480.9981.2880.4281.1181.110.71%1,318,657
Oct 17, 202478.9080.6378.9080.5480.542.32%1,018,944
Oct 16, 202481.1481.1478.5578.7178.71-2.59%834,050
Oct 15, 202481.0081.4380.2680.8080.80-0.31%1,592,245
Oct 14, 202480.2881.3579.8681.0581.051.21%964,586
Oct 11, 202479.4680.5979.4680.0880.080.77%522,172
Oct 10, 202480.7180.7179.2779.4779.47-1.65%727,775
Oct 9, 202481.4681.4680.0380.8080.80-0.69%527,188
Oct 8, 202480.8481.3880.3081.3681.361.26%818,185
Oct 7, 202480.9080.9079.4680.3580.35-1.06%891,835
Oct 4, 202480.6081.2879.9081.2181.211.40%902,070
Oct 3, 202479.7480.2479.1680.0980.090.10%971,931
Oct 2, 202480.0081.1379.9180.0180.01-0.04%780,323
Oct 1, 202480.5080.8579.3680.0480.04-0.56%1,054,516
Sep 30, 202480.2580.4978.0880.4980.490.26%1,390,185
Sep 27, 202480.8081.4379.9380.2880.28-0.51%893,899
Sep 26, 202482.2382.2380.5880.6980.69-1.75%1,102,891
Sep 25, 202484.6084.6082.1282.1382.13-2.46%712,171
Sep 24, 202484.4784.8183.6184.2084.20-0.20%594,561
Sep 23, 202484.1984.6683.7984.3784.37-0.05%755,645
Sep 20, 202485.1385.1383.9384.4184.41-1.05%1,278,262
Sep 19, 202485.3885.5584.6285.3185.311.68%703,832
Sep 18, 202484.4284.8383.2183.9083.90-0.55%856,202
Sep 17, 202485.4985.7683.5484.3684.36-0.87%553,042
Sep 16, 202484.8385.9084.6685.1085.10-545,377
Sep 13, 202485.1785.9884.3485.1085.100.24%453,021
Sep 12, 202484.7485.0183.9084.9084.900.27%594,992
Sep 11, 202482.8184.9182.6584.6784.670.74%419,012
Sep 10, 202483.3584.1082.8384.0584.050.68%365,522
Sep 9, 202483.0983.5582.0683.4883.480.99%785,129
Sep 6, 202484.0084.9182.2782.6682.66-1.34%510,316
Sep 5, 202484.2984.3982.9883.7883.78-0.21%779,057
Sep 4, 202484.0084.4183.1883.9683.96-0.31%450,529
Sep 3, 202485.3285.6084.0284.2284.22-2.22%802,210
Aug 30, 202485.4686.2685.2486.1386.131.06%595,516
Aug 29, 202485.9685.9684.9885.2385.230.06%364,211
Aug 28, 202486.5986.7384.8385.1885.18-2.26%595,391
Aug 27, 202486.3187.4585.9887.1586.850.60%676,780
Aug 26, 202486.1387.2385.9686.6386.341.12%520,308
Aug 23, 202484.8785.8884.8785.6785.381.25%592,604
Aug 22, 202484.0384.9684.0384.6184.320.62%402,271
Aug 21, 202483.6184.2082.9184.0983.810.85%483,538
Aug 20, 202483.2683.6182.5483.3883.100.31%542,038
Aug 19, 202482.5083.2682.3283.1282.841.05%586,759
Aug 16, 202481.3482.3981.3482.2681.980.69%542,723
Aug 15, 202480.9281.8480.7581.7081.422.09%656,747
Aug 14, 202478.6680.0978.6180.0379.761.66%419,324
Aug 13, 202478.5079.3978.1678.7278.450.90%548,098
Aug 12, 202478.8379.6377.8078.0277.76-1.17%409,578
Aug 9, 202478.7679.8878.1378.9478.670.83%814,690
Aug 8, 202478.2678.8477.9178.2978.021.28%1,123,865
Aug 7, 202478.4880.2677.0877.3077.04-1.43%848,871
Aug 6, 202472.1678.6771.9978.4278.159.27%1,723,490
Aug 5, 202472.8373.1170.3871.7771.53-4.01%1,654,113
Aug 2, 202475.0075.2773.2974.7774.52-1.73%1,312,887
Aug 1, 202479.4079.7175.1576.0975.83-4.45%1,286,733
Jul 31, 202479.9480.1979.2879.6379.360.30%1,076,754
Jul 30, 202479.8380.3779.0279.3979.12-0.51%679,213
Jul 29, 202479.5379.8578.5679.8079.530.80%666,417
Jul 26, 202478.9879.6378.2279.1778.900.76%760,994
Jul 25, 202479.4379.8578.5078.5778.30-1.13%836,729
Jul 24, 202480.3680.3879.4679.4779.20-1.18%640,316
Jul 23, 202480.2880.8079.8980.4280.150.16%649,793
Jul 22, 202480.0580.3379.2080.2980.020.72%781,834
Jul 19, 202480.1181.2979.5079.7279.45-1.05%1,055,054
Jul 18, 202481.1281.8780.3980.5780.30-0.58%632,529
Jul 17, 202481.2881.6380.5781.0480.77-0.41%903,127
Jul 16, 202480.0081.6879.8681.3781.091.93%1,191,853
Jul 15, 202479.9880.3379.2179.8379.560.49%933,272
Jul 12, 202479.1079.8778.7279.4479.170.77%659,713
Jul 11, 202477.8379.0777.6978.8378.561.87%927,008
Jul 10, 202476.7877.5576.2777.3877.120.93%714,187
Jul 9, 202476.7477.3476.4176.6776.41-0.10%1,000,844
Jul 8, 202477.0477.4576.4676.7576.49-0.32%878,349
Jul 5, 202477.3077.5676.3177.0076.74-0.36%738,389
Jul 3, 202476.3477.5676.1677.2877.021.10%574,223
Jul 2, 202475.7877.1975.3376.4476.180.87%1,081,790