RB Global, Inc. (RBA)
NYSE: RBA · Real-Time Price · USD
105.44
-0.08 (-0.08%)
Jun 4, 2025, 10:51 AM - Market open
RB Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 104.92 | 105.88 | 104.57 | 105.52 | 105.52 | 0.25% | 657,202 |
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 |
Apr 10, 2025 | 94.96 | 95.96 | 92.21 | 94.79 | 94.53 | -1.36% | 968,414 |
Apr 9, 2025 | 88.67 | 96.12 | 88.08 | 96.10 | 95.83 | 7.21% | 2,231,885 |
Apr 8, 2025 | 93.48 | 94.02 | 88.08 | 89.64 | 89.39 | -1.02% | 1,346,072 |
Apr 7, 2025 | 88.97 | 94.09 | 87.87 | 90.56 | 90.31 | -1.36% | 1,535,095 |
Apr 4, 2025 | 95.48 | 95.62 | 91.40 | 91.81 | 91.55 | -6.35% | 1,251,234 |
Apr 3, 2025 | 98.41 | 100.40 | 97.80 | 98.04 | 97.77 | -2.87% | 1,284,269 |
Apr 2, 2025 | 99.64 | 101.27 | 99.64 | 100.94 | 100.66 | 0.57% | 1,000,870 |
Apr 1, 2025 | 100.35 | 101.06 | 99.20 | 100.37 | 100.09 | 0.07% | 805,715 |
Mar 31, 2025 | 97.09 | 101.10 | 96.71 | 100.30 | 100.02 | 2.46% | 1,610,070 |
Mar 28, 2025 | 99.79 | 99.89 | 97.65 | 97.89 | 97.62 | -2.39% | 632,336 |
Mar 27, 2025 | 100.14 | 100.46 | 98.92 | 100.29 | 100.01 | -0.01% | 1,012,554 |
Mar 26, 2025 | 101.00 | 101.50 | 99.87 | 100.30 | 100.02 | -0.22% | 550,604 |
Mar 25, 2025 | 99.80 | 100.91 | 99.49 | 100.52 | 100.24 | 0.42% | 889,899 |
Mar 24, 2025 | 99.31 | 100.90 | 99.31 | 100.10 | 99.82 | 1.15% | 918,760 |