RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
80.69
-1.44 (-1.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 84.60 | 84.60 | 82.12 | 82.13 | 82.13 | -2.46% | 712,171 |
| Sep 24, 2024 | 84.47 | 84.81 | 83.61 | 84.20 | 84.20 | -0.20% | 594,561 |
| Sep 23, 2024 | 84.19 | 84.66 | 83.79 | 84.37 | 84.37 | -0.05% | 755,645 |
| Sep 20, 2024 | 85.13 | 85.13 | 83.93 | 84.41 | 84.41 | -1.05% | 1,278,262 |
| Sep 19, 2024 | 85.38 | 85.55 | 84.62 | 85.31 | 85.31 | 1.68% | 703,832 |
| Sep 18, 2024 | 84.42 | 84.83 | 83.21 | 83.90 | 83.90 | -0.55% | 856,202 |
| Sep 17, 2024 | 85.49 | 85.76 | 83.54 | 84.36 | 84.36 | -0.87% | 553,042 |
| Sep 16, 2024 | 84.83 | 85.90 | 84.66 | 85.10 | 85.10 | - | 545,377 |
| Sep 13, 2024 | 85.17 | 85.98 | 84.34 | 85.10 | 85.10 | 0.24% | 453,021 |
| Sep 12, 2024 | 84.74 | 85.01 | 83.90 | 84.90 | 84.90 | 0.27% | 594,992 |
| Sep 11, 2024 | 82.81 | 84.91 | 82.65 | 84.67 | 84.67 | 0.74% | 419,012 |
| Sep 10, 2024 | 83.35 | 84.10 | 82.83 | 84.05 | 84.05 | 0.68% | 365,522 |
| Sep 9, 2024 | 83.09 | 83.55 | 82.06 | 83.48 | 83.48 | 0.99% | 785,129 |
| Sep 6, 2024 | 84.00 | 84.91 | 82.27 | 82.66 | 82.66 | -1.34% | 510,316 |
| Sep 5, 2024 | 84.29 | 84.39 | 82.98 | 83.78 | 83.78 | -0.21% | 779,057 |
| Sep 4, 2024 | 84.00 | 84.41 | 83.18 | 83.96 | 83.96 | -0.31% | 450,529 |
| Sep 3, 2024 | 85.32 | 85.60 | 84.02 | 84.22 | 84.22 | -2.22% | 802,210 |
| Aug 30, 2024 | 85.46 | 86.26 | 85.24 | 86.13 | 86.13 | 1.06% | 595,516 |
| Aug 29, 2024 | 85.96 | 85.96 | 84.98 | 85.23 | 85.23 | 0.06% | 364,211 |
| Aug 28, 2024 | 86.59 | 86.73 | 84.83 | 85.18 | 85.18 | -2.26% | 595,391 |
| Aug 27, 2024 | 86.31 | 87.45 | 85.98 | 87.15 | 86.85 | 0.60% | 676,780 |
| Aug 26, 2024 | 86.13 | 87.23 | 85.96 | 86.63 | 86.34 | 1.12% | 520,308 |
| Aug 23, 2024 | 84.87 | 85.88 | 84.87 | 85.67 | 85.38 | 1.25% | 592,604 |
| Aug 22, 2024 | 84.03 | 84.96 | 84.03 | 84.61 | 84.32 | 0.62% | 402,271 |
| Aug 21, 2024 | 83.61 | 84.20 | 82.91 | 84.09 | 83.81 | 0.85% | 483,538 |
| Aug 20, 2024 | 83.26 | 83.61 | 82.54 | 83.38 | 83.10 | 0.31% | 542,038 |
| Aug 19, 2024 | 82.50 | 83.26 | 82.32 | 83.12 | 82.84 | 1.05% | 586,759 |
| Aug 16, 2024 | 81.34 | 82.39 | 81.34 | 82.26 | 81.98 | 0.69% | 542,723 |
| Aug 15, 2024 | 80.92 | 81.84 | 80.75 | 81.70 | 81.42 | 2.09% | 656,747 |
| Aug 14, 2024 | 78.66 | 80.09 | 78.61 | 80.03 | 79.76 | 1.66% | 419,324 |
| Aug 13, 2024 | 78.50 | 79.39 | 78.16 | 78.72 | 78.45 | 0.90% | 548,098 |
| Aug 12, 2024 | 78.83 | 79.63 | 77.80 | 78.02 | 77.76 | -1.17% | 409,578 |
| Aug 9, 2024 | 78.76 | 79.88 | 78.13 | 78.94 | 78.67 | 0.83% | 814,690 |
| Aug 8, 2024 | 78.26 | 78.84 | 77.91 | 78.29 | 78.02 | 1.28% | 1,123,865 |
| Aug 7, 2024 | 78.48 | 80.26 | 77.08 | 77.30 | 77.04 | -1.43% | 848,871 |
| Aug 6, 2024 | 72.16 | 78.67 | 71.99 | 78.42 | 78.15 | 9.27% | 1,723,490 |
| Aug 5, 2024 | 72.83 | 73.11 | 70.38 | 71.77 | 71.53 | -4.01% | 1,654,113 |
| Aug 2, 2024 | 75.00 | 75.27 | 73.29 | 74.77 | 74.52 | -1.73% | 1,312,887 |
| Aug 1, 2024 | 79.40 | 79.71 | 75.15 | 76.09 | 75.83 | -4.45% | 1,286,733 |
| Jul 31, 2024 | 79.94 | 80.19 | 79.28 | 79.63 | 79.36 | 0.30% | 1,076,754 |
| Jul 30, 2024 | 79.83 | 80.37 | 79.02 | 79.39 | 79.12 | -0.51% | 679,213 |
| Jul 29, 2024 | 79.53 | 79.85 | 78.56 | 79.80 | 79.53 | 0.80% | 666,417 |
| Jul 26, 2024 | 78.98 | 79.63 | 78.22 | 79.17 | 78.90 | 0.76% | 760,994 |
| Jul 25, 2024 | 79.43 | 79.85 | 78.50 | 78.57 | 78.30 | -1.13% | 836,729 |
| Jul 24, 2024 | 80.36 | 80.38 | 79.46 | 79.47 | 79.20 | -1.18% | 640,316 |
| Jul 23, 2024 | 80.28 | 80.80 | 79.89 | 80.42 | 80.15 | 0.16% | 649,793 |
| Jul 22, 2024 | 80.05 | 80.33 | 79.20 | 80.29 | 80.02 | 0.72% | 781,834 |
| Jul 19, 2024 | 80.11 | 81.29 | 79.50 | 79.72 | 79.45 | -1.05% | 1,055,054 |
| Jul 18, 2024 | 81.12 | 81.87 | 80.39 | 80.57 | 80.30 | -0.58% | 632,529 |
| Jul 17, 2024 | 81.28 | 81.63 | 80.57 | 81.04 | 80.77 | -0.41% | 903,127 |
| Jul 16, 2024 | 80.00 | 81.68 | 79.86 | 81.37 | 81.09 | 1.93% | 1,191,853 |
| Jul 15, 2024 | 79.98 | 80.33 | 79.21 | 79.83 | 79.56 | 0.49% | 933,272 |
| Jul 12, 2024 | 79.10 | 79.87 | 78.72 | 79.44 | 79.17 | 0.77% | 659,713 |
| Jul 11, 2024 | 77.83 | 79.07 | 77.69 | 78.83 | 78.56 | 1.87% | 927,008 |
| Jul 10, 2024 | 76.78 | 77.55 | 76.27 | 77.38 | 77.12 | 0.93% | 714,187 |
| Jul 9, 2024 | 76.74 | 77.34 | 76.41 | 76.67 | 76.41 | -0.10% | 1,000,844 |
| Jul 8, 2024 | 77.04 | 77.45 | 76.46 | 76.75 | 76.49 | -0.32% | 878,349 |
| Jul 5, 2024 | 77.30 | 77.56 | 76.31 | 77.00 | 76.74 | -0.36% | 738,389 |
| Jul 3, 2024 | 76.34 | 77.56 | 76.16 | 77.28 | 77.02 | 1.10% | 574,223 |
| Jul 2, 2024 | 75.78 | 77.19 | 75.33 | 76.44 | 76.18 | 0.87% | 1,081,790 |
| Jul 1, 2024 | 76.55 | 76.90 | 75.63 | 75.78 | 75.52 | -0.76% | 700,427 |
| Jun 28, 2024 | 77.19 | 77.53 | 75.96 | 76.36 | 76.10 | -0.84% | 4,585,414 |
| Jun 27, 2024 | 77.33 | 78.21 | 76.91 | 77.01 | 76.75 | -0.91% | 1,171,713 |
| Jun 26, 2024 | 77.36 | 78.15 | 77.08 | 77.72 | 77.46 | 0.09% | 1,243,925 |
| Jun 25, 2024 | 78.15 | 78.96 | 77.35 | 77.65 | 77.39 | -0.69% | 1,965,325 |
| Jun 24, 2024 | 77.42 | 78.60 | 77.32 | 78.19 | 77.93 | 0.76% | 1,930,314 |
| Jun 21, 2024 | 79.33 | 79.45 | 75.54 | 77.60 | 77.34 | -0.75% | 27,368,920 |
| Jun 20, 2024 | 79.89 | 80.15 | 78.04 | 78.19 | 77.93 | -2.35% | 2,259,905 |
| Jun 18, 2024 | 80.65 | 81.74 | 79.96 | 80.07 | 79.80 | -0.44% | 2,100,095 |
| Jun 17, 2024 | 79.65 | 81.05 | 79.26 | 80.42 | 80.15 | 0.53% | 2,233,150 |
| Jun 14, 2024 | 79.58 | 80.00 | 78.36 | 80.00 | 79.73 | 0.16% | 1,870,296 |
| Jun 13, 2024 | 81.04 | 81.08 | 79.15 | 79.87 | 79.60 | -1.05% | 1,760,331 |
| Jun 12, 2024 | 79.75 | 81.28 | 78.78 | 80.72 | 80.45 | 1.46% | 2,524,718 |
| Jun 11, 2024 | 78.95 | 80.00 | 78.25 | 79.56 | 79.29 | 0.56% | 2,746,789 |
| Jun 10, 2024 | 76.17 | 80.07 | 76.00 | 79.12 | 78.85 | 8.85% | 5,698,817 |
| Jun 7, 2024 | 72.79 | 73.52 | 72.12 | 72.69 | 72.44 | -1.14% | 591,052 |
| Jun 6, 2024 | 72.95 | 73.78 | 72.69 | 73.53 | 73.28 | 0.86% | 616,812 |
| Jun 5, 2024 | 72.56 | 73.28 | 72.37 | 72.90 | 72.65 | 0.69% | 829,948 |
| Jun 4, 2024 | 70.93 | 72.45 | 70.82 | 72.40 | 72.15 | 1.70% | 796,859 |
| Jun 3, 2024 | 73.25 | 73.25 | 70.27 | 71.19 | 70.95 | -2.05% | 688,448 |
| May 31, 2024 | 73.77 | 74.11 | 71.62 | 72.68 | 72.43 | -1.10% | 1,167,706 |
| May 30, 2024 | 73.90 | 74.69 | 73.31 | 73.49 | 73.24 | -0.34% | 692,530 |
| May 29, 2024 | 74.80 | 74.88 | 73.57 | 73.74 | 73.49 | -2.40% | 585,448 |
| May 28, 2024 | 76.28 | 76.91 | 75.54 | 75.55 | 75.02 | -0.80% | 1,110,231 |
| May 24, 2024 | 75.41 | 76.38 | 75.21 | 76.16 | 75.63 | 1.71% | 571,510 |
| May 23, 2024 | 75.95 | 76.32 | 74.46 | 74.88 | 74.35 | -1.49% | 476,837 |
| May 22, 2024 | 75.36 | 76.23 | 75.14 | 76.01 | 75.48 | 0.64% | 566,605 |
| May 21, 2024 | 75.24 | 75.85 | 74.96 | 75.53 | 75.00 | 0.37% | 480,190 |
| May 20, 2024 | 75.06 | 75.35 | 74.67 | 75.25 | 74.72 | 0.37% | 494,769 |
| May 17, 2024 | 75.17 | 75.33 | 74.35 | 74.97 | 74.44 | -0.12% | 650,859 |
| May 16, 2024 | 75.94 | 75.94 | 74.32 | 75.06 | 74.53 | -1.29% | 951,263 |
| May 15, 2024 | 76.45 | 77.15 | 76.02 | 76.04 | 75.51 | -0.28% | 635,866 |
| May 14, 2024 | 77.33 | 77.83 | 75.85 | 76.25 | 75.71 | -1.40% | 818,655 |
| May 13, 2024 | 76.44 | 78.23 | 75.64 | 77.33 | 76.79 | 1.11% | 940,834 |
| May 10, 2024 | 80.67 | 80.67 | 76.18 | 76.48 | 75.94 | 4.87% | 1,823,631 |
| May 9, 2024 | 72.00 | 73.18 | 71.01 | 72.93 | 72.42 | 1.29% | 1,252,629 |
| May 8, 2024 | 71.64 | 72.27 | 70.78 | 72.00 | 71.49 | 0.17% | 850,510 |
| May 7, 2024 | 71.02 | 71.93 | 70.52 | 71.88 | 71.38 | 1.53% | 950,857 |
| May 6, 2024 | 72.29 | 72.57 | 69.83 | 70.80 | 70.30 | -1.99% | 1,255,251 |
| May 3, 2024 | 71.43 | 72.57 | 71.07 | 72.24 | 71.73 | 1.47% | 688,659 |