RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
105.61
+1.32 (1.27%)
At close: Jun 24, 2025, 4:00 PM
105.61
0.00 (0.00%)
After-hours: Jun 24, 2025, 7:00 PM EDT
RB Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 105.34 | 106.09 | 104.30 | 105.61 | 105.61 | 1.27% | 1,125,473 |
Jun 23, 2025 | 104.64 | 104.68 | 102.38 | 104.29 | 104.29 | -0.51% | 1,360,071 |
Jun 20, 2025 | 105.60 | 106.50 | 104.71 | 104.82 | 104.82 | 0.20% | 1,783,948 |
Jun 18, 2025 | 104.93 | 105.66 | 104.56 | 104.61 | 104.61 | -0.30% | 570,550 |
Jun 17, 2025 | 106.32 | 106.59 | 104.88 | 104.93 | 104.93 | -1.68% | 875,459 |
Jun 16, 2025 | 106.68 | 107.89 | 106.48 | 106.72 | 106.72 | 0.40% | 810,891 |
Jun 13, 2025 | 106.46 | 107.40 | 105.92 | 106.30 | 106.30 | -0.96% | 817,155 |
Jun 12, 2025 | 107.34 | 108.11 | 107.19 | 107.33 | 107.33 | -0.20% | 674,209 |
Jun 11, 2025 | 106.23 | 107.63 | 106.01 | 107.55 | 107.55 | 1.07% | 711,601 |
Jun 10, 2025 | 106.17 | 106.59 | 105.52 | 106.41 | 106.41 | 0.24% | 1,128,095 |
Jun 9, 2025 | 105.34 | 106.57 | 104.50 | 106.16 | 106.16 | 0.98% | 1,352,733 |
Jun 6, 2025 | 106.41 | 106.73 | 105.02 | 105.13 | 105.13 | -0.12% | 961,945 |
Jun 5, 2025 | 104.45 | 105.50 | 104.12 | 105.26 | 105.26 | 0.96% | 1,027,789 |
Jun 4, 2025 | 105.57 | 105.94 | 104.25 | 104.26 | 104.26 | -1.19% | 850,439 |
Jun 3, 2025 | 104.92 | 105.88 | 104.57 | 105.52 | 105.52 | 0.25% | 664,606 |
Jun 2, 2025 | 104.71 | 105.30 | 103.64 | 105.26 | 105.26 | -0.04% | 855,795 |
May 30, 2025 | 103.87 | 105.41 | 103.48 | 105.30 | 105.30 | 1.37% | 1,293,776 |
May 29, 2025 | 104.56 | 104.94 | 103.18 | 103.88 | 103.88 | -0.99% | 916,990 |
May 28, 2025 | 104.66 | 104.99 | 104.14 | 104.92 | 104.63 | 0.17% | 2,225,799 |
May 27, 2025 | 107.46 | 107.66 | 104.58 | 104.74 | 104.45 | -2.28% | 2,089,999 |
May 23, 2025 | 107.44 | 108.20 | 106.83 | 107.18 | 106.88 | -1.25% | 983,199 |
May 22, 2025 | 107.61 | 108.93 | 107.43 | 108.54 | 108.24 | 0.55% | 1,067,717 |
May 21, 2025 | 108.91 | 109.25 | 107.85 | 107.95 | 107.65 | -1.01% | 946,070 |
May 20, 2025 | 108.48 | 109.11 | 107.94 | 109.05 | 108.75 | 0.40% | 1,081,584 |
May 19, 2025 | 107.56 | 108.78 | 107.53 | 108.62 | 108.32 | 0.40% | 817,451 |
May 16, 2025 | 106.73 | 108.30 | 106.61 | 108.19 | 107.89 | 1.22% | 1,145,156 |
May 15, 2025 | 105.55 | 107.20 | 105.55 | 106.89 | 106.59 | 1.31% | 1,044,258 |
May 14, 2025 | 104.50 | 105.90 | 103.53 | 105.51 | 105.22 | 0.75% | 956,779 |
May 13, 2025 | 104.51 | 105.28 | 103.64 | 104.72 | 104.43 | 0.53% | 828,359 |
May 12, 2025 | 107.17 | 107.99 | 104.04 | 104.17 | 103.88 | -1.67% | 1,334,476 |
May 9, 2025 | 104.86 | 106.13 | 104.38 | 105.94 | 105.65 | 1.08% | 1,582,502 |
May 8, 2025 | 102.86 | 106.43 | 100.47 | 104.81 | 104.52 | 2.48% | 2,490,075 |
May 7, 2025 | 102.11 | 103.50 | 101.75 | 102.27 | 101.99 | 0.37% | 2,543,379 |
May 6, 2025 | 100.70 | 101.98 | 100.37 | 101.89 | 101.61 | 0.40% | 1,245,864 |
May 5, 2025 | 102.38 | 102.52 | 101.23 | 101.48 | 101.20 | -1.00% | 786,665 |
May 2, 2025 | 101.68 | 102.85 | 101.24 | 102.51 | 102.23 | 2.56% | 1,611,899 |
May 1, 2025 | 100.30 | 101.99 | 98.64 | 99.95 | 99.67 | -0.74% | 1,307,264 |
Apr 30, 2025 | 98.83 | 100.82 | 97.41 | 100.70 | 100.42 | 1.56% | 1,770,277 |
Apr 29, 2025 | 98.26 | 99.87 | 97.99 | 99.15 | 98.87 | 0.41% | 853,395 |
Apr 28, 2025 | 99.01 | 99.15 | 98.17 | 98.75 | 98.48 | -0.23% | 878,363 |
Apr 25, 2025 | 98.42 | 99.00 | 97.46 | 98.98 | 98.70 | 0.25% | 610,641 |
Apr 24, 2025 | 98.24 | 99.36 | 97.79 | 98.73 | 98.46 | 0.50% | 673,633 |
Apr 23, 2025 | 98.49 | 99.46 | 97.61 | 98.24 | 97.97 | 1.31% | 732,517 |
Apr 22, 2025 | 95.67 | 97.15 | 95.64 | 96.97 | 96.70 | 2.17% | 948,500 |
Apr 21, 2025 | 96.84 | 97.07 | 94.00 | 94.91 | 94.65 | -2.54% | 736,196 |
Apr 17, 2025 | 96.80 | 97.96 | 96.70 | 97.38 | 97.11 | 0.83% | 835,273 |
Apr 16, 2025 | 96.93 | 98.02 | 95.47 | 96.58 | 96.31 | -1.03% | 868,012 |
Apr 15, 2025 | 98.20 | 98.58 | 97.24 | 97.59 | 97.32 | -0.26% | 515,875 |
Apr 14, 2025 | 98.36 | 98.42 | 96.69 | 97.84 | 97.57 | 0.74% | 1,035,797 |
Apr 11, 2025 | 94.32 | 97.16 | 94.08 | 97.12 | 96.85 | 2.46% | 1,111,977 |