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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025105.34106.09104.30105.61105.611.27%1,125,473
Jun 23, 2025104.64104.68102.38104.29104.29-0.51%1,360,071
Jun 20, 2025105.60106.50104.71104.82104.820.20%1,783,948
Jun 18, 2025104.93105.66104.56104.61104.61-0.30%570,550
Jun 17, 2025106.32106.59104.88104.93104.93-1.68%875,459
Jun 16, 2025106.68107.89106.48106.72106.720.40%810,891
Jun 13, 2025106.46107.40105.92106.30106.30-0.96%817,155
Jun 12, 2025107.34108.11107.19107.33107.33-0.20%674,209
Jun 11, 2025106.23107.63106.01107.55107.551.07%711,601
Jun 10, 2025106.17106.59105.52106.41106.410.24%1,128,095
Jun 9, 2025105.34106.57104.50106.16106.160.98%1,352,733
Jun 6, 2025106.41106.73105.02105.13105.13-0.12%961,945
Jun 5, 2025104.45105.50104.12105.26105.260.96%1,027,789
Jun 4, 2025105.57105.94104.25104.26104.26-1.19%850,439
Jun 3, 2025104.92105.88104.57105.52105.520.25%664,606
Jun 2, 2025104.71105.30103.64105.26105.26-0.04%855,795
May 30, 2025103.87105.41103.48105.30105.301.37%1,293,776
May 29, 2025104.56104.94103.18103.88103.88-0.99%916,990
May 28, 2025104.66104.99104.14104.92104.630.17%2,225,799
May 27, 2025107.46107.66104.58104.74104.45-2.28%2,089,999
May 23, 2025107.44108.20106.83107.18106.88-1.25%983,199
May 22, 2025107.61108.93107.43108.54108.240.55%1,067,717
May 21, 2025108.91109.25107.85107.95107.65-1.01%946,070
May 20, 2025108.48109.11107.94109.05108.750.40%1,081,584
May 19, 2025107.56108.78107.53108.62108.320.40%817,451
May 16, 2025106.73108.30106.61108.19107.891.22%1,145,156
May 15, 2025105.55107.20105.55106.89106.591.31%1,044,258
May 14, 2025104.50105.90103.53105.51105.220.75%956,779
May 13, 2025104.51105.28103.64104.72104.430.53%828,359
May 12, 2025107.17107.99104.04104.17103.88-1.67%1,334,476
May 9, 2025104.86106.13104.38105.94105.651.08%1,582,502
May 8, 2025102.86106.43100.47104.81104.522.48%2,490,075
May 7, 2025102.11103.50101.75102.27101.990.37%2,543,379
May 6, 2025100.70101.98100.37101.89101.610.40%1,245,864
May 5, 2025102.38102.52101.23101.48101.20-1.00%786,665
May 2, 2025101.68102.85101.24102.51102.232.56%1,611,899
May 1, 2025100.30101.9998.6499.9599.67-0.74%1,307,264
Apr 30, 202598.83100.8297.41100.70100.421.56%1,770,277
Apr 29, 202598.2699.8797.9999.1598.870.41%853,395
Apr 28, 202599.0199.1598.1798.7598.48-0.23%878,363
Apr 25, 202598.4299.0097.4698.9898.700.25%610,641
Apr 24, 202598.2499.3697.7998.7398.460.50%673,633
Apr 23, 202598.4999.4697.6198.2497.971.31%732,517
Apr 22, 202595.6797.1595.6496.9796.702.17%948,500
Apr 21, 202596.8497.0794.0094.9194.65-2.54%736,196
Apr 17, 202596.8097.9696.7097.3897.110.83%835,273
Apr 16, 202596.9398.0295.4796.5896.31-1.03%868,012
Apr 15, 202598.2098.5897.2497.5997.32-0.26%515,875
Apr 14, 202598.3698.4296.6997.8497.570.74%1,035,797
Apr 11, 202594.3297.1694.0897.1296.852.46%1,111,977