RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
114.69
-0.36 (-0.31%)
Sep 8, 2025, 1:31 PM - Market open
RB Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 115.13 | 115.50 | 113.69 | 113.98 | - | -0.93% | 121,246 |
| 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 |
| Aug 25, 2025 | 116.08 | 116.91 | 114.96 | 115.05 | 114.74 | -1.13% | 621,680 |
| Aug 22, 2025 | 116.56 | 117.47 | 115.69 | 116.37 | 116.06 | 0.59% | 484,748 |
| Aug 21, 2025 | 114.90 | 115.79 | 114.50 | 115.69 | 115.38 | 0.48% | 490,549 |
| Aug 20, 2025 | 115.53 | 115.53 | 113.85 | 115.14 | 114.83 | 0.23% | 643,291 |
| Aug 19, 2025 | 115.16 | 116.17 | 114.63 | 114.88 | 114.57 | -0.42% | 595,365 |
| Aug 18, 2025 | 115.61 | 115.69 | 114.80 | 115.37 | 115.06 | 0.41% | 1,409,472 |
| Aug 15, 2025 | 117.90 | 117.90 | 114.72 | 114.90 | 114.59 | -2.15% | 1,221,840 |
| Aug 14, 2025 | 117.81 | 118.07 | 116.82 | 117.43 | 117.11 | -0.50% | 1,024,564 |
| Aug 13, 2025 | 117.06 | 118.23 | 116.32 | 118.02 | 117.70 | 1.21% | 1,657,783 |
| Aug 12, 2025 | 117.20 | 117.39 | 114.85 | 116.61 | 116.30 | -0.61% | 1,616,303 |
| Aug 11, 2025 | 115.00 | 117.76 | 114.11 | 117.33 | 117.01 | 2.82% | 1,683,214 |
| Aug 8, 2025 | 111.42 | 114.45 | 110.69 | 114.11 | 113.80 | 2.79% | 1,827,769 |
| Aug 7, 2025 | 111.22 | 113.37 | 109.16 | 111.01 | 110.71 | 2.05% | 2,018,699 |
| Aug 6, 2025 | 110.06 | 110.11 | 107.90 | 108.78 | 108.49 | -0.73% | 1,522,796 |
| Aug 5, 2025 | 110.00 | 110.49 | 109.44 | 109.58 | 109.28 | -0.23% | 727,715 |
| Aug 4, 2025 | 108.58 | 110.41 | 108.49 | 109.83 | 109.53 | 1.45% | 538,046 |
| Aug 1, 2025 | 107.63 | 108.37 | 106.66 | 108.26 | 107.97 | - | 636,140 |
| Jul 31, 2025 | 108.64 | 109.17 | 108.01 | 108.26 | 107.97 | -0.27% | 933,732 |
| Jul 30, 2025 | 108.38 | 109.21 | 108.00 | 108.55 | 108.26 | 0.05% | 784,448 |
| Jul 29, 2025 | 108.79 | 109.11 | 107.99 | 108.50 | 108.21 | 0.02% | 874,675 |
| Jul 28, 2025 | 109.41 | 109.41 | 108.39 | 108.48 | 108.19 | -0.56% | 615,217 |
| Jul 25, 2025 | 108.79 | 109.30 | 108.39 | 109.09 | 108.80 | 0.38% | 430,183 |
| Jul 24, 2025 | 108.57 | 109.01 | 107.91 | 108.68 | 108.39 | 0.21% | 521,387 |
| Jul 23, 2025 | 107.47 | 108.84 | 106.96 | 108.45 | 108.16 | 1.05% | 891,505 |
| Jul 22, 2025 | 107.91 | 108.16 | 106.70 | 107.32 | 107.03 | -0.55% | 1,114,222 |
| Jul 21, 2025 | 110.16 | 110.16 | 107.87 | 107.91 | 107.62 | -1.93% | 656,205 |
| Jul 18, 2025 | 110.54 | 111.71 | 109.73 | 110.03 | 109.73 | -0.29% | 1,041,186 |
| Jul 17, 2025 | 108.82 | 110.41 | 108.82 | 110.35 | 110.05 | 0.95% | 759,714 |
| Jul 16, 2025 | 107.89 | 109.42 | 107.12 | 109.31 | 109.02 | 1.42% | 1,102,884 |
| Jul 15, 2025 | 109.91 | 109.91 | 107.77 | 107.78 | 107.49 | -1.71% | 1,030,311 |
| Jul 14, 2025 | 107.98 | 111.07 | 107.98 | 109.66 | 109.36 | 1.39% | 1,226,172 |
| Jul 11, 2025 | 107.45 | 108.83 | 106.87 | 108.16 | 107.87 | 0.44% | 1,019,120 |
| Jul 10, 2025 | 105.75 | 108.08 | 105.75 | 107.69 | 107.40 | 1.75% | 743,710 |
| Jul 9, 2025 | 104.83 | 105.90 | 104.18 | 105.84 | 105.56 | 1.09% | 592,441 |
| Jul 8, 2025 | 105.69 | 105.96 | 103.56 | 104.70 | 104.42 | -0.84% | 938,636 |
| Jul 7, 2025 | 105.74 | 105.97 | 104.89 | 105.59 | 105.31 | -0.02% | 1,168,337 |
| Jul 3, 2025 | 105.46 | 105.84 | 104.82 | 105.61 | 105.33 | 0.18% | 673,403 |
| Jul 2, 2025 | 105.70 | 106.38 | 104.51 | 105.42 | 105.14 | -0.43% | 1,004,981 |
| Jul 1, 2025 | 106.08 | 106.63 | 105.20 | 105.87 | 105.58 | -0.30% | 601,607 |
| Jun 30, 2025 | 105.81 | 106.28 | 104.84 | 106.19 | 105.90 | 0.51% | 758,075 |
| Jun 27, 2025 | 105.72 | 106.73 | 105.13 | 105.65 | 105.37 | 0.25% | 1,232,517 |