RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
90.51
-0.35 (-0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 90.63 | 91.66 | 90.38 | 90.51 | 90.51 | -0.39% | 2,237,801 |
| Dec 19, 2024 | 91.43 | 92.20 | 90.66 | 90.86 | 90.86 | 0.03% | 1,143,785 |
| Dec 18, 2024 | 93.53 | 93.63 | 90.82 | 90.83 | 90.83 | -2.98% | 758,536 |
| Dec 17, 2024 | 94.64 | 94.82 | 93.33 | 93.62 | 93.62 | -1.46% | 934,975 |
| Dec 16, 2024 | 94.87 | 95.48 | 94.27 | 95.01 | 95.01 | 0.15% | 853,993 |
| Dec 13, 2024 | 95.54 | 95.96 | 94.45 | 94.87 | 94.87 | -0.76% | 426,730 |
| Dec 12, 2024 | 96.16 | 96.34 | 95.15 | 95.60 | 95.60 | -0.43% | 472,498 |
| Dec 11, 2024 | 96.44 | 96.85 | 95.79 | 96.01 | 96.01 | -0.15% | 608,125 |
| Dec 10, 2024 | 97.22 | 97.32 | 95.64 | 96.15 | 96.15 | -1.25% | 545,700 |
| Dec 9, 2024 | 96.89 | 97.59 | 96.37 | 97.37 | 97.37 | 0.55% | 804,007 |
| Dec 6, 2024 | 97.95 | 98.05 | 96.69 | 96.84 | 96.84 | -0.77% | 478,301 |
| Dec 5, 2024 | 98.23 | 98.54 | 97.55 | 97.59 | 97.59 | -0.61% | 440,294 |
| Dec 4, 2024 | 97.71 | 98.94 | 97.30 | 98.19 | 98.19 | 0.73% | 1,211,373 |
| Dec 3, 2024 | 97.24 | 98.16 | 96.57 | 97.48 | 97.48 | 0.35% | 1,559,756 |
| Dec 2, 2024 | 98.05 | 98.40 | 96.20 | 97.14 | 97.14 | -0.63% | 1,390,806 |
| Nov 29, 2024 | 98.10 | 98.55 | 97.74 | 97.76 | 97.76 | 0.08% | 308,786 |
| Nov 27, 2024 | 98.12 | 98.12 | 96.83 | 97.68 | 97.68 | -0.11% | 612,088 |
| Nov 26, 2024 | 97.58 | 98.82 | 96.87 | 97.79 | 97.50 | -0.72% | 786,015 |
| Nov 25, 2024 | 98.23 | 99.79 | 98.11 | 98.50 | 98.21 | 0.71% | 1,071,570 |
| Nov 22, 2024 | 95.98 | 97.83 | 95.63 | 97.81 | 97.52 | 2.59% | 1,136,292 |
| Nov 21, 2024 | 94.25 | 95.65 | 93.44 | 95.34 | 95.06 | 1.71% | 706,871 |
| Nov 20, 2024 | 93.61 | 93.77 | 92.74 | 93.74 | 93.46 | 0.15% | 485,130 |
| Nov 19, 2024 | 93.21 | 94.46 | 92.01 | 93.60 | 93.32 | -0.56% | 973,370 |
| Nov 18, 2024 | 92.67 | 94.70 | 92.25 | 94.13 | 93.85 | 1.48% | 1,225,927 |
| Nov 15, 2024 | 91.73 | 93.85 | 91.73 | 92.76 | 92.49 | 0.43% | 956,543 |
| Nov 14, 2024 | 91.45 | 92.88 | 91.09 | 92.36 | 92.09 | 1.32% | 964,528 |
| Nov 13, 2024 | 93.55 | 93.55 | 90.89 | 91.16 | 90.89 | -1.84% | 701,001 |
| Nov 12, 2024 | 93.35 | 93.99 | 92.55 | 92.87 | 92.60 | -0.89% | 617,493 |
| Nov 11, 2024 | 92.46 | 94.85 | 92.31 | 93.70 | 93.42 | 2.00% | 1,510,683 |
| Nov 8, 2024 | 86.56 | 93.19 | 85.55 | 91.86 | 91.59 | 2.82% | 1,554,292 |
| Nov 7, 2024 | 89.75 | 89.91 | 88.45 | 89.34 | 89.08 | -0.01% | 775,450 |
| Nov 6, 2024 | 88.00 | 89.57 | 86.72 | 89.35 | 89.09 | 3.14% | 865,267 |
| Nov 5, 2024 | 85.68 | 87.12 | 85.22 | 86.63 | 86.37 | 1.44% | 729,107 |
| Nov 4, 2024 | 84.97 | 85.89 | 84.91 | 85.40 | 85.15 | 0.35% | 551,534 |
| Nov 1, 2024 | 84.94 | 85.48 | 84.31 | 85.10 | 84.85 | 0.42% | 567,025 |
| Oct 31, 2024 | 85.68 | 85.68 | 84.41 | 84.74 | 84.49 | -1.71% | 853,635 |
| Oct 30, 2024 | 85.81 | 86.82 | 85.68 | 86.21 | 85.96 | -0.50% | 461,769 |
| Oct 29, 2024 | 85.90 | 86.87 | 85.21 | 86.64 | 86.38 | 0.64% | 480,795 |
| Oct 28, 2024 | 85.42 | 86.54 | 85.18 | 86.09 | 85.84 | 1.35% | 576,320 |
| Oct 25, 2024 | 84.88 | 85.29 | 84.41 | 84.94 | 84.69 | 0.39% | 518,833 |
| Oct 24, 2024 | 85.15 | 85.37 | 83.84 | 84.61 | 84.36 | -1.21% | 625,720 |
| Oct 23, 2024 | 85.99 | 86.37 | 85.08 | 85.65 | 85.40 | -0.73% | 554,594 |
| Oct 22, 2024 | 85.70 | 86.68 | 85.46 | 86.28 | 86.03 | -0.01% | 916,518 |
| Oct 21, 2024 | 81.00 | 87.14 | 80.98 | 86.29 | 86.04 | 6.39% | 1,649,354 |
| Oct 18, 2024 | 80.99 | 81.28 | 80.42 | 81.11 | 80.87 | 0.71% | 1,318,657 |
| Oct 17, 2024 | 78.90 | 80.63 | 78.90 | 80.54 | 80.30 | 2.32% | 1,018,944 |
| Oct 16, 2024 | 81.14 | 81.14 | 78.55 | 78.71 | 78.48 | -2.59% | 834,050 |
| Oct 15, 2024 | 81.00 | 81.43 | 80.26 | 80.80 | 80.56 | -0.31% | 1,592,245 |
| Oct 14, 2024 | 80.28 | 81.35 | 79.86 | 81.05 | 80.81 | 1.21% | 964,586 |
| Oct 11, 2024 | 79.46 | 80.59 | 79.46 | 80.08 | 79.84 | 0.77% | 522,172 |
| Oct 10, 2024 | 80.71 | 80.71 | 79.27 | 79.47 | 79.24 | -1.65% | 727,775 |
| Oct 9, 2024 | 81.46 | 81.46 | 80.03 | 80.80 | 80.56 | -0.69% | 527,188 |
| Oct 8, 2024 | 80.84 | 81.38 | 80.30 | 81.36 | 81.12 | 1.26% | 818,185 |
| Oct 7, 2024 | 80.90 | 80.90 | 79.46 | 80.35 | 80.11 | -1.06% | 891,835 |
| Oct 4, 2024 | 80.60 | 81.28 | 79.90 | 81.21 | 80.97 | 1.40% | 902,070 |
| Oct 3, 2024 | 79.74 | 80.24 | 79.16 | 80.09 | 79.85 | 0.10% | 971,931 |
| Oct 2, 2024 | 80.00 | 81.13 | 79.91 | 80.01 | 79.77 | -0.04% | 780,323 |
| Oct 1, 2024 | 80.50 | 80.85 | 79.36 | 80.04 | 79.80 | -0.56% | 1,054,516 |
| Sep 30, 2024 | 80.25 | 80.49 | 78.08 | 80.49 | 80.25 | 0.26% | 1,390,185 |
| Sep 27, 2024 | 80.80 | 81.43 | 79.93 | 80.28 | 80.04 | -0.51% | 893,899 |
| Sep 26, 2024 | 82.23 | 82.23 | 80.58 | 80.69 | 80.45 | -1.75% | 1,102,891 |
| Sep 25, 2024 | 84.60 | 84.60 | 82.12 | 82.13 | 81.89 | -2.46% | 712,171 |
| Sep 24, 2024 | 84.47 | 84.81 | 83.61 | 84.20 | 83.95 | -0.20% | 594,561 |
| Sep 23, 2024 | 84.19 | 84.66 | 83.79 | 84.37 | 84.12 | -0.05% | 755,645 |
| Sep 20, 2024 | 85.13 | 85.13 | 83.93 | 84.41 | 84.16 | -1.05% | 1,278,262 |
| Sep 19, 2024 | 85.38 | 85.55 | 84.62 | 85.31 | 85.06 | 1.68% | 703,832 |
| Sep 18, 2024 | 84.42 | 84.83 | 83.21 | 83.90 | 83.65 | -0.55% | 856,202 |
| Sep 17, 2024 | 85.49 | 85.76 | 83.54 | 84.36 | 84.11 | -0.87% | 553,042 |
| Sep 16, 2024 | 84.83 | 85.90 | 84.66 | 85.10 | 84.85 | - | 545,377 |
| Sep 13, 2024 | 85.17 | 85.98 | 84.34 | 85.10 | 84.85 | 0.24% | 453,021 |
| Sep 12, 2024 | 84.74 | 85.01 | 83.90 | 84.90 | 84.65 | 0.27% | 594,992 |
| Sep 11, 2024 | 82.81 | 84.91 | 82.65 | 84.67 | 84.42 | 0.74% | 419,012 |
| Sep 10, 2024 | 83.35 | 84.10 | 82.83 | 84.05 | 83.80 | 0.68% | 365,522 |
| Sep 9, 2024 | 83.09 | 83.55 | 82.06 | 83.48 | 83.23 | 0.99% | 785,129 |
| Sep 6, 2024 | 84.00 | 84.91 | 82.27 | 82.66 | 82.42 | -1.34% | 510,316 |
| Sep 5, 2024 | 84.29 | 84.39 | 82.98 | 83.78 | 83.53 | -0.21% | 779,057 |
| Sep 4, 2024 | 84.00 | 84.41 | 83.18 | 83.96 | 83.71 | -0.31% | 450,529 |
| Sep 3, 2024 | 85.32 | 85.60 | 84.02 | 84.22 | 83.97 | -2.22% | 802,210 |
| Aug 30, 2024 | 85.46 | 86.26 | 85.24 | 86.13 | 85.88 | 1.06% | 595,516 |
| Aug 29, 2024 | 85.96 | 85.96 | 84.98 | 85.23 | 84.98 | 0.06% | 364,211 |
| Aug 28, 2024 | 86.59 | 86.73 | 84.83 | 85.18 | 84.93 | -2.26% | 595,391 |
| Aug 27, 2024 | 86.31 | 87.45 | 85.98 | 87.15 | 86.60 | 0.60% | 676,780 |
| Aug 26, 2024 | 86.13 | 87.23 | 85.96 | 86.63 | 86.08 | 1.12% | 520,308 |
| Aug 23, 2024 | 84.87 | 85.88 | 84.87 | 85.67 | 85.13 | 1.25% | 592,604 |
| Aug 22, 2024 | 84.03 | 84.96 | 84.03 | 84.61 | 84.07 | 0.62% | 402,271 |
| Aug 21, 2024 | 83.61 | 84.20 | 82.91 | 84.09 | 83.56 | 0.85% | 483,538 |
| Aug 20, 2024 | 83.26 | 83.61 | 82.54 | 83.38 | 82.85 | 0.31% | 542,038 |
| Aug 19, 2024 | 82.50 | 83.26 | 82.32 | 83.12 | 82.59 | 1.05% | 586,759 |
| Aug 16, 2024 | 81.34 | 82.39 | 81.34 | 82.26 | 81.74 | 0.69% | 542,723 |
| Aug 15, 2024 | 80.92 | 81.84 | 80.75 | 81.70 | 81.18 | 2.09% | 656,747 |
| Aug 14, 2024 | 78.66 | 80.09 | 78.61 | 80.03 | 79.52 | 1.66% | 419,324 |
| Aug 13, 2024 | 78.50 | 79.39 | 78.16 | 78.72 | 78.22 | 0.90% | 548,098 |
| Aug 12, 2024 | 78.83 | 79.63 | 77.80 | 78.02 | 77.53 | -1.17% | 409,578 |
| Aug 9, 2024 | 78.76 | 79.88 | 78.13 | 78.94 | 78.44 | 0.83% | 814,690 |
| Aug 8, 2024 | 78.26 | 78.84 | 77.91 | 78.29 | 77.79 | 1.28% | 1,123,865 |
| Aug 7, 2024 | 78.48 | 80.26 | 77.08 | 77.30 | 76.81 | -1.43% | 848,871 |
| Aug 6, 2024 | 72.16 | 78.67 | 71.99 | 78.42 | 77.92 | 9.27% | 1,723,490 |
| Aug 5, 2024 | 72.83 | 73.11 | 70.38 | 71.77 | 71.32 | -4.01% | 1,654,113 |
| Aug 2, 2024 | 75.00 | 75.27 | 73.29 | 74.77 | 74.30 | -1.73% | 1,312,887 |
| Aug 1, 2024 | 79.40 | 79.71 | 75.15 | 76.09 | 75.61 | -4.45% | 1,286,733 |