RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
98.24
+0.87 (0.89%)
Nov 4, 2025, 12:28 PM EST - Market open
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 97.69 | 97.97 | 96.25 | 98.25 | - | 0.90% | 301,819 |
| Nov 3, 2025 | 98.78 | 99.45 | 96.91 | 97.37 | 97.37 | -1.86% | 1,617,109 |
| Oct 31, 2025 | 100.12 | 100.50 | 98.69 | 99.22 | 99.22 | -1.24% | 1,251,644 |
| Oct 30, 2025 | 99.79 | 100.86 | 99.52 | 100.47 | 100.47 | 0.63% | 872,347 |
| Oct 29, 2025 | 102.44 | 102.89 | 99.51 | 99.84 | 99.84 | -3.27% | 965,206 |
| Oct 28, 2025 | 103.14 | 105.11 | 102.90 | 103.22 | 103.22 | 1.76% | 1,864,696 |
| Oct 27, 2025 | 101.79 | 102.63 | 101.24 | 101.43 | 101.43 | -0.32% | 1,073,077 |
| Oct 24, 2025 | 102.43 | 102.67 | 101.67 | 101.76 | 101.76 | -0.03% | 960,708 |
| Oct 23, 2025 | 100.25 | 101.91 | 99.64 | 101.79 | 101.79 | 1.74% | 965,400 |
| Oct 22, 2025 | 100.00 | 101.09 | 99.73 | 100.05 | 100.05 | 0.17% | 909,670 |
| Oct 21, 2025 | 99.53 | 100.53 | 99.06 | 99.88 | 99.88 | 0.17% | 797,980 |
| Oct 20, 2025 | 99.29 | 99.74 | 98.25 | 99.71 | 99.71 | 0.71% | 1,210,462 |
| Oct 17, 2025 | 100.43 | 100.43 | 97.91 | 99.01 | 99.01 | -1.33% | 1,848,867 |
| Oct 16, 2025 | 105.29 | 105.29 | 99.90 | 100.34 | 100.34 | -4.56% | 1,682,487 |
| Oct 15, 2025 | 106.04 | 106.39 | 105.04 | 105.13 | 105.13 | -0.62% | 1,142,254 |
| Oct 14, 2025 | 104.55 | 106.00 | 103.86 | 105.79 | 105.79 | 0.70% | 1,023,380 |
| Oct 13, 2025 | 103.82 | 105.05 | 103.80 | 105.05 | 105.05 | 1.01% | 674,235 |
| Oct 10, 2025 | 104.35 | 105.26 | 103.74 | 104.00 | 104.00 | 0.25% | 745,660 |
| Oct 9, 2025 | 106.15 | 106.15 | 103.10 | 103.74 | 103.74 | -1.85% | 1,107,359 |
| Oct 8, 2025 | 106.10 | 106.31 | 105.02 | 105.69 | 105.69 | -0.07% | 710,759 |
| Oct 7, 2025 | 107.54 | 107.93 | 105.53 | 105.76 | 105.76 | -1.61% | 791,534 |
| Oct 6, 2025 | 108.51 | 109.08 | 106.88 | 107.49 | 107.49 | -0.84% | 766,284 |
| Oct 3, 2025 | 107.90 | 108.62 | 107.60 | 108.40 | 108.40 | 0.46% | 785,249 |
| Oct 2, 2025 | 107.25 | 108.81 | 106.54 | 107.90 | 107.90 | 0.37% | 1,287,043 |
| Oct 1, 2025 | 108.35 | 108.62 | 107.21 | 107.50 | 107.50 | -0.79% | 1,096,278 |
| Sep 30, 2025 | 107.23 | 108.37 | 106.64 | 108.36 | 108.36 | 0.81% | 1,323,430 |
| Sep 29, 2025 | 107.89 | 107.89 | 106.26 | 107.49 | 107.49 | 0.05% | 1,051,928 |
| Sep 26, 2025 | 109.19 | 109.47 | 106.53 | 107.44 | 107.44 | -1.45% | 1,689,487 |
| Sep 25, 2025 | 110.70 | 110.70 | 108.86 | 109.02 | 109.02 | -1.52% | 798,898 |
| Sep 24, 2025 | 112.70 | 113.44 | 110.16 | 110.70 | 110.70 | -1.81% | 1,134,797 |
| Sep 23, 2025 | 114.83 | 114.91 | 112.66 | 112.74 | 112.74 | -1.81% | 1,237,809 |
| Sep 22, 2025 | 118.53 | 118.55 | 114.40 | 114.82 | 114.82 | -3.43% | 1,797,769 |
| Sep 19, 2025 | 118.58 | 119.58 | 117.91 | 118.90 | 118.90 | 0.87% | 2,583,909 |
| Sep 18, 2025 | 118.11 | 118.81 | 117.59 | 117.88 | 117.88 | -0.20% | 740,345 |
| Sep 17, 2025 | 117.71 | 118.91 | 117.55 | 118.12 | 118.12 | 0.54% | 1,560,870 |
| Sep 16, 2025 | 116.47 | 117.68 | 116.12 | 117.49 | 117.49 | 0.64% | 1,204,866 |
| Sep 15, 2025 | 117.48 | 118.03 | 116.67 | 116.74 | 116.74 | -0.35% | 958,251 |
| Sep 12, 2025 | 118.15 | 118.23 | 116.97 | 117.15 | 117.15 | -1.31% | 949,227 |
| Sep 11, 2025 | 116.34 | 118.79 | 116.11 | 118.71 | 118.71 | 2.17% | 1,344,632 |
| Sep 10, 2025 | 116.05 | 116.87 | 116.03 | 116.19 | 116.19 | -0.09% | 1,417,967 |
| Sep 9, 2025 | 115.47 | 116.32 | 115.04 | 116.30 | 116.30 | 0.61% | 703,190 |
| Sep 8, 2025 | 115.13 | 115.76 | 113.69 | 115.59 | 115.59 | 0.47% | 1,046,641 |
| Sep 5, 2025 | 116.24 | 116.24 | 114.19 | 115.05 | 115.05 | -0.84% | 1,034,494 |
| Sep 4, 2025 | 114.52 | 116.27 | 114.29 | 116.03 | 116.03 | 1.15% | 643,668 |
| Sep 3, 2025 | 115.66 | 115.92 | 114.18 | 114.71 | 114.71 | -0.82% | 947,558 |
| Sep 2, 2025 | 113.83 | 116.64 | 113.05 | 115.66 | 115.66 | 0.98% | 1,663,953 |
| Aug 29, 2025 | 114.76 | 114.76 | 113.83 | 114.54 | 114.54 | -0.08% | 805,743 |
| Aug 28, 2025 | 115.70 | 115.70 | 114.10 | 114.63 | 114.63 | -0.92% | 790,767 |
| Aug 27, 2025 | 115.51 | 116.66 | 115.34 | 115.70 | 115.39 | -0.07% | 646,807 |
| Aug 26, 2025 | 115.23 | 116.04 | 115.23 | 115.78 | 115.47 | 0.63% | 590,822 |