Skip to main content
logo
RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
107.50
-0.86 (-0.79%)
At close: Oct 1, 2025, 4:00 PM EDT
107.50
0.00 (0.00%)
After-hours: Oct 1, 2025, 6:30 PM EDT

RB Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2025108.35108.62107.21107.66--0.65%660,685
Sep 30, 2025107.23108.37106.64108.36108.360.81%1,323,430
Sep 29, 2025107.89107.89106.26107.49107.490.05%1,051,928
Sep 26, 2025109.19109.47106.53107.44107.44-1.45%1,689,487
Sep 25, 2025110.70110.70108.86109.02109.02-1.52%798,898
Sep 24, 2025112.70113.44110.16110.70110.70-1.81%1,134,797
Sep 23, 2025114.83114.91112.66112.74112.74-1.81%1,237,809
Sep 22, 2025118.53118.55114.40114.82114.82-3.43%1,797,769
Sep 19, 2025118.58119.58117.91118.90118.900.87%2,583,909
Sep 18, 2025118.11118.81117.59117.88117.88-0.20%740,345
Sep 17, 2025117.71118.91117.55118.12118.120.54%1,560,870
Sep 16, 2025116.47117.68116.12117.49117.490.64%1,204,866
Sep 15, 2025117.48118.03116.67116.74116.74-0.35%958,251
Sep 12, 2025118.15118.23116.97117.15117.15-1.31%949,227
Sep 11, 2025116.34118.79116.11118.71118.712.17%1,344,632
Sep 10, 2025116.05116.87116.03116.19116.19-0.09%1,417,967
Sep 9, 2025115.47116.32115.04116.30116.300.61%703,190
Sep 8, 2025115.13115.76113.69115.59115.590.47%1,046,641
Sep 5, 2025116.24116.24114.19115.05115.05-0.84%1,034,494
Sep 4, 2025114.52116.27114.29116.03116.031.15%643,668
Sep 3, 2025115.66115.92114.18114.71114.71-0.82%947,558
Sep 2, 2025113.83116.64113.05115.66115.660.98%1,663,953
Aug 29, 2025114.76114.76113.83114.54114.54-0.08%805,743
Aug 28, 2025115.70115.70114.10114.63114.63-0.92%790,767
Aug 27, 2025115.51116.66115.34115.70115.39-0.07%646,807
Aug 26, 2025115.23116.04115.23115.78115.470.63%590,822
Aug 25, 2025116.08116.91114.96115.05114.74-1.13%621,680
Aug 22, 2025116.56117.47115.69116.37116.060.59%484,748
Aug 21, 2025114.90115.79114.50115.69115.380.48%490,549
Aug 20, 2025115.53115.53113.85115.14114.830.23%643,291
Aug 19, 2025115.16116.17114.63114.88114.57-0.42%595,365
Aug 18, 2025115.61115.69114.80115.37115.060.41%1,409,472
Aug 15, 2025117.90117.90114.72114.90114.59-2.15%1,221,840
Aug 14, 2025117.81118.07116.82117.43117.11-0.50%1,024,564
Aug 13, 2025117.06118.23116.32118.02117.701.21%1,657,783
Aug 12, 2025117.20117.39114.85116.61116.30-0.61%1,616,303
Aug 11, 2025115.00117.76114.11117.33117.012.82%1,683,214
Aug 8, 2025111.42114.45110.69114.11113.802.79%1,827,769
Aug 7, 2025111.22113.37109.16111.01110.712.05%2,018,699
Aug 6, 2025110.06110.11107.90108.78108.49-0.73%1,522,796
Aug 5, 2025110.00110.49109.44109.58109.28-0.23%727,715
Aug 4, 2025108.58110.41108.49109.83109.531.45%538,046
Aug 1, 2025107.63108.37106.66108.26107.97-636,140
Jul 31, 2025108.64109.17108.01108.26107.97-0.27%933,732
Jul 30, 2025108.38109.21108.00108.55108.260.05%784,448
Jul 29, 2025108.79109.11107.99108.50108.210.02%874,675
Jul 28, 2025109.41109.41108.39108.48108.19-0.56%615,217
Jul 25, 2025108.79109.30108.39109.09108.800.38%430,183
Jul 24, 2025108.57109.01107.91108.68108.390.21%521,387
Jul 23, 2025107.47108.84106.96108.45108.161.05%891,505